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, 2009 3.620 3.690 3.580 3.600 23,740 +0.01(+0.28%)
Mar 30, 2009 3.600 3.790 3.580 3.590 376,503 -0.07(-1.91%)
Mar 26, 2009 3.920 3.890 3.660 3.660 101,733 -0.19(-4.94%)
Mar 25, 2009 3.930 3.970 3.850 3.850 152,595 -0.05(-1.28%)
Mar 24, 2009 3.970 3.970 3.890 3.900 122,205 -0.02(-0.51%)
Mar 23, 2009 3.990 3.920 3.880 3.920 185,117 +0.05(+1.29%)
Mar 20, 2009 3.940 3.980 3.870 3.870 97,181 -0.07(-1.78%)
Mar 19, 2009 4.000 4.020 3.940 3.940 81,352 -0.03(-0.76%)
Mar 18, 2009 4.000 4.000 3.950 3.970 60,964 -0.03(-0.75%)
Mar 17, 2009 3.730 4.110 3.820 4.000 53,971 +0.09(+2.30%)
Mar 16, 2009 3.880 4.100 3.770 3.910 56,113 +0.14(+3.71%)
Mar 13, 2009 3.670 3.800 3.670 3.770 117,573 +0.09(+2.45%)
Mar 12, 2009 3.510 3.740 3.510 3.680 118,639 +0.17(+4.84%)
Mar 11, 2009 3.550 3.670 3.510 3.510 35,602 -0.08(-2.23%)
Mar 10, 2009 3.590 3.620 3.550 3.590 14,570 +0.22(+6.53%)
Mar 09, 2009 3.330 3.440 3.330 3.370 77,231 -0.07(-2.03%)
Mar 06, 2009 3.410 3.470 3.410 3.440 100,333 -0.01(-0.29%)
Mar 05, 2009 3.580 3.580 3.450 3.450 3,585 -0.16(-4.43%)
Mar 04, 2009 3.550 3.780 3.530 3.610 32,749 +0.07(+1.98%)
Mar 02, 2009 3.710 3.720 3.500 3.540 250,037 -0.37(-9.46%)
Feb 27, 2009 3.680 3.980 3.680 3.910 49,831 +0.23(+6.25%)
Feb 26, 2009 3.720 3.740 3.640 3.680 45,359 +0.09(+2.51%)
Feb 25, 2009 3.490 3.640 3.490 3.590 1,094,644 +0.03(+0.84%)
Feb 24, 2009 3.430 3.570 3.410 3.560 65,719 +0.06(+1.71%)
Feb 23, 2009 3.470 3.520 3.450 3.500 183,110 +0.04(+1.16%)
Feb 20, 2009 3.470 3.520 3.400 3.460 85,328 -0.16(-4.42%)
Feb 19, 2009 3.620 3.650 3.620 3.620 18,795 +0.03(+0.84%)
Feb 18, 2009 3.570 3.590 3.500 3.590 34,581 -0.03(-0.83%)
Feb 17, 2009 3.430 3.700 3.430 3.620 134,867 +0.10(+2.84%)
Feb 13, 2009 3.400 3.530 3.400 3.520 34,391 +0.12(+3.53%)
Feb 12, 2009 3.390 3.420 3.350 3.400 22,296 +0.00(+0.00%)
Feb 11, 2009 3.410 3.470 3.310 3.400 1,543,175 -0.12(-3.41%)
Feb 10, 2009 3.600 3.770 3.460 3.520 96,926 -0.10(-2.76%)
Feb 09, 2009 3.580 3.700 3.580 3.620 82,765 +0.17(+4.93%)
Feb 06, 2009 3.400 3.470 3.400 3.450 76,336 +0.04(+1.17%)
Feb 05, 2009 3.380 3.490 3.380 3.410 60,079 +0.01(+0.29%)
Feb 04, 2009 3.170 3.430 3.170 3.400 121,053 +0.11(+3.34%)
Feb 03, 2009 3.220 3.440 3.100 3.290 533,668 -0.09(-2.66%)
Feb 02, 2009 3.230 3.400 3.200 3.380 244,086 +0.12(+3.68%)
Jan 30, 2009 3.290 3.370 3.250 3.260 24,908 -0.04(-1.21%)
Jan 29, 2009 3.370 3.450 3.200 3.300 84,216 -0.11(-3.23%)
Jan 28, 2009 3.220 3.500 3.220 3.410 134,975 +0.19(+5.90%)
Jan 27, 2009 3.170 3.300 3.160 3.220 106,105 +0.00(+0.00%)
Jan 26, 2009 3.230 3.350 3.200 3.220 91,752 +0.00(+0.00%)
Jan 23, 2009 3.270 3.280 3.200 3.220 88,827 -0.07(-2.13%)
Jan 22, 2009 3.320 3.400 3.230 3.290 75,601 -0.03(-0.90%)
Jan 21, 2009 3.140 3.370 3.130 3.320 74,011 +0.19(+6.07%)
Jan 20, 2009 3.090 3.250 3.040 3.130 258,313 +0.05(+1.62%)
Jan 19, 2009 3.190 3.190 3.040 3.080 177,104 -0.01(-0.32%)
Jan 16, 2009 3.350 3.350 3.090 3.090 364,754 -0.19(-5.79%)
Jan 15, 2009 3.400 3.420 3.250 3.280 173,952 -0.14(-4.09%)
Jan 14, 2009 3.590 3.600 3.390 3.420 88,520 -0.18(-5.00%)
Jan 13, 2009 3.610 3.710 3.600 3.600 62,247 -0.01(-0.28%)
Jan 12, 2009 4.180 4.180 3.580 3.610 182,497 -0.64(-15.06%)
Jan 09, 2009 4.200 4.550 4.200 4.250 158,374 +0.10(+2.41%)
Jan 08, 2009 4.450 4.450 4.140 4.150 478,439 -0.37(-8.19%)
Jan 07, 2009 4.700 4.750 4.320 4.520 230,743 -0.17(-3.62%)
Jan 06, 2009 4.300 4.890 4.300 4.690 223,484 +0.60(+14.67%)
Jan 05, 2009 3.510 4.200 3.510 4.090 277,252 +0.46(+12.67%)
Jan 02, 2009 3.350 3.740 3.260 3.630 102,354 +0.32(+9.67%)
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.