Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (TSX: ABT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.88 12.88 12.44 12.74 224,688 +0.04(+0.31%)
Mar 28, 2008 12.39 12.89 12.30 12.70 110,555 +0.44(+3.59%)
Mar 27, 2008 11.99 12.73 11.88 12.26 229,703 +0.20(+1.66%)
Mar 26, 2008 12.49 12.49 11.75 12.06 117,554 -0.33(-2.66%)
Mar 25, 2008 11.75 12.40 11.75 12.39 387,217 +0.77(+6.63%)
Mar 24, 2008 11.80 12.05 11.17 11.62 268,086 +0.04(+0.35%)
Mar 21, 2008 10.55 11.99 10.13 11.58 406,041 +0.00(+0.00%)
Mar 20, 2008 10.55 11.99 10.13 11.58 406,041 +1.00(+9.45%)
Mar 19, 2008 11.15 11.15 10.02 10.58 819,877 -0.48(-4.34%)
Mar 18, 2008 11.24 11.28 10.51 11.06 492,488 +0.21(+1.94%)
Mar 17, 2008 10.75 11.18 10.50 10.85 470,669 -0.41(-3.64%)
Mar 14, 2008 11.72 11.96 11.05 11.26 203,993 -0.45(-3.84%)
Mar 13, 2008 11.34 12.11 11.02 11.71 432,140 +0.31(+2.72%)
Mar 12, 2008 11.40 11.65 11.11 11.40 262,658 +0.01(+0.09%)
Mar 11, 2008 11.58 11.82 11.02 11.39 400,975 +0.39(+3.55%)
Mar 10, 2008 11.66 11.93 11.00 11.00 253,886 -0.96(-8.03%)
Mar 07, 2008 11.81 12.03 11.64 11.96 365,052 -0.14(-1.16%)
Mar 06, 2008 12.74 12.74 12.00 12.10 255,247 -0.40(-3.20%)
Mar 05, 2008 11.50 12.85 11.50 12.50 279,653 +0.90(+7.76%)
Mar 04, 2008 12.00 12.09 11.25 11.60 543,976 -0.55(-4.53%)
Mar 03, 2008 12.55 12.55 12.00 12.15 182,142 -0.40(-3.19%)
Feb 29, 2008 13.12 13.12 12.27 12.55 126,518 -0.44(-3.39%)
Feb 28, 2008 13.27 13.45 12.82 12.99 74,251 -0.33(-2.48%)
Feb 27, 2008 13.25 13.45 13.14 13.32 167,970 -0.21(-1.55%)
Feb 26, 2008 13.81 13.91 13.51 13.53 95,360 -0.47(-3.36%)
Feb 25, 2008 14.00 14.43 13.55 14.00 139,414 +0.00(+0.00%)
Feb 22, 2008 14.60 14.60 13.25 14.00 327,926 -0.60(-4.11%)
Feb 21, 2008 14.76 15.08 14.38 14.60 320,165 -0.29(-1.95%)
Feb 20, 2008 14.85 15.07 14.62 14.89 284,632 -0.71(-4.55%)
Feb 19, 2008 15.40 15.90 15.40 15.60 282,615 +0.52(+3.45%)
Feb 18, 2008 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Feb 15, 2008 15.36 15.48 14.91 15.08 123,264 -0.32(-2.08%)
Feb 14, 2008 15.85 15.96 14.95 15.40 338,841 -0.05(-0.32%)
Feb 13, 2008 14.00 15.98 13.99 15.45 683,910 +1.54(+11.07%)
Feb 12, 2008 13.56 14.11 13.50 13.91 599,449 +0.79(+6.02%)
Feb 11, 2008 13.40 13.40 12.90 13.12 404,071 -0.30(-2.24%)
Feb 08, 2008 13.61 14.25 13.25 13.42 358,635 -0.02(-0.15%)
Feb 07, 2008 12.00 13.89 11.72 13.44 898,490 +1.89(+16.36%)
Feb 06, 2008 11.80 11.95 11.54 11.55 854,634 -0.21(-1.79%)
Feb 05, 2008 12.17 12.17 11.66 11.76 321,488 -0.19(-1.59%)
Feb 04, 2008 11.38 12.19 11.38 11.95 939,162 +0.95(+8.64%)
Feb 01, 2008 10.69 11.47 10.69 11.00 625,673 +0.60(+5.77%)
Jan 31, 2008 10.20 10.70 10.00 10.40 808,350 -0.08(-0.76%)
Jan 30, 2008 11.03 11.25 10.36 10.48 500,102 -0.52(-4.73%)
Jan 29, 2008 11.79 11.79 10.96 11.00 491,764 -0.50(-4.35%)
Jan 28, 2008 12.05 12.05 11.25 11.50 324,535 -0.57(-4.72%)
Jan 25, 2008 14.65 14.65 11.51 12.07 618,257 -0.59(-4.66%)
Jan 24, 2008 11.55 12.75 11.55 12.66 402,610 +1.49(+13.34%)
Jan 23, 2008 11.35 11.48 10.40 11.17 234,166 -0.29(-2.53%)
Jan 22, 2008 9.810 11.89 9.810 11.46 404,543 +1.24(+12.13%)
Jan 21, 2008 10.55 11.18 9.850 10.22 335,904 -1.70(-14.26%)
Jan 18, 2008 12.88 13.20 10.65 11.92 479,020 -0.82(-6.44%)
Jan 17, 2008 13.46 13.65 12.35 12.74 217,744 -0.41(-3.12%)
Jan 16, 2008 13.25 13.55 12.91 13.15 222,749 -0.60(-4.36%)
Jan 15, 2008 14.07 14.41 13.33 13.75 327,110 -0.49(-3.44%)
Jan 14, 2008 13.22 14.60 13.22 14.24 556,285 +1.24(+9.54%)
Jan 11, 2008 13.00 13.85 13.00 13.00 451,140 -0.35(-2.62%)
Jan 10, 2008 13.80 13.85 13.07 13.35 914,958 -0.81(-5.72%)
Jan 09, 2008 15.09 15.26 13.81 14.16 922,181 -0.95(-6.29%)
Jan 08, 2008 16.23 16.35 15.07 15.11 222,568 -0.95(-5.92%)
Jan 07, 2008 17.34 17.34 15.74 16.06 523,445 -1.28(-7.38%)
Jan 04, 2008 18.08 18.08 17.09 17.34 79,520 -0.66(-3.67%)
Jan 03, 2008 18.30 18.30 17.86 18.00 78,747 +0.00(+0.00%)
Jan 02, 2008 18.94 18.95 17.87 18.00 129,783 -18.68(-50.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.