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 30, 2012 6.360 6.390 6.170 6.250 57,017 -0.16(-2.50%)
Mar 29, 2012 6.500 6.500 6.370 6.410 30,526 -0.04(-0.62%)
Mar 28, 2012 6.480 6.490 6.400 6.450 52,493 -0.01(-0.15%)
Mar 27, 2012 6.350 6.460 6.350 6.460 41,259 +0.07(+1.10%)
Mar 26, 2012 6.430 6.470 6.300 6.390 41,390 +0.08(+1.27%)
Mar 23, 2012 6.220 6.380 6.220 6.310 35,357 +0.01(+0.16%)
Mar 22, 2012 6.010 6.300 6.010 6.300 76,064 +0.15(+2.44%)
Mar 21, 2012 6.200 6.200 6.140 6.150 70,151 -0.05(-0.81%)
Mar 20, 2012 6.070 6.200 5.980 6.200 29,074 +0.05(+0.81%)
Mar 19, 2012 6.080 6.150 5.950 6.150 51,512 +0.01(+0.16%)
Mar 16, 2012 6.110 6.200 6.110 6.140 18,660 -0.08(-1.29%)
Mar 15, 2012 6.250 6.300 6.180 6.220 51,640 +0.01(+0.16%)
Mar 14, 2012 5.890 6.430 5.890 6.210 203,567 +0.26(+4.37%)
Mar 13, 2012 5.870 6.000 5.870 5.950 85,108 +0.01(+0.17%)
Mar 12, 2012 5.800 5.950 5.800 5.940 22,402 +0.08(+1.37%)
Mar 09, 2012 6.000 6.000 5.860 5.860 77,816 -0.13(-2.17%)
Mar 08, 2012 5.700 6.000 5.700 5.990 894,895 +0.18(+3.10%)
Mar 07, 2012 5.570 5.830 5.570 5.810 90,770 +0.09(+1.57%)
Mar 06, 2012 5.700 5.740 5.620 5.720 39,531 +0.04(+0.70%)
Mar 05, 2012 5.700 5.740 5.680 5.680 47,589 -0.07(-1.22%)
Mar 02, 2012 5.650 5.780 5.650 5.750 114,250 +0.13(+2.31%)
Mar 01, 2012 5.380 5.630 5.380 5.620 658,805 +0.17(+3.12%)
Feb 29, 2012 5.470 5.470 5.290 5.450 256,516 -0.13(-2.33%)
Feb 28, 2012 5.640 5.640 5.570 5.580 36,875 -0.03(-0.53%)
Feb 27, 2012 5.660 5.740 5.600 5.610 35,276 -0.05(-0.88%)
Feb 24, 2012 5.650 5.800 5.630 5.660 51,920 -0.09(-1.57%)
Feb 23, 2012 5.750 5.860 5.750 5.750 570,482 -0.10(-1.71%)
Feb 22, 2012 5.810 5.960 5.800 5.850 590,700 +0.01(+0.17%)
Feb 21, 2012 5.680 5.900 5.680 5.840 250,978 +0.10(+1.74%)
Feb 17, 2012 5.740 5.740 5.740 0 +0.33(+6.10%)
Feb 16, 2012 5.610 5.620 5.390 5.410 153,581 -0.14(-2.52%)
Feb 15, 2012 5.320 5.630 5.320 5.550 170,216 +0.23(+4.32%)
Feb 14, 2012 5.160 5.450 5.160 5.320 135,901 +0.10(+1.92%)
Feb 13, 2012 4.990 5.470 4.960 5.220 347,354 +0.29(+5.88%)
Feb 10, 2012 4.900 5.110 4.900 4.930 300,917 -0.04(-0.80%)
Feb 09, 2012 4.800 5.050 4.800 4.970 1,040,502 +0.27(+5.74%)
Feb 08, 2012 4.520 4.700 4.520 4.700 28,350 +0.15(+3.30%)
Feb 07, 2012 4.690 4.730 4.510 4.550 78,845 -0.14(-2.99%)
Feb 06, 2012 4.640 4.700 4.600 4.690 164,385 +0.14(+3.08%)
Feb 03, 2012 4.580 4.610 4.510 4.550 53,695 -0.14(-2.99%)
Feb 02, 2012 4.650 4.690 4.570 4.690 37,413 +0.01(+0.21%)
Feb 01, 2012 4.730 4.730 4.650 4.680 10,340 -0.07(-1.47%)
Jan 31, 2012 4.410 4.800 4.370 4.750 92,906 +0.19(+4.17%)
Jan 30, 2012 4.540 4.720 4.500 4.560 263,556 +0.04(+0.88%)
Jan 27, 2012 4.530 4.550 4.230 4.520 47,888 +0.01(+0.22%)
Jan 26, 2012 4.600 4.670 4.510 4.510 10,044 -0.09(-1.96%)
Jan 25, 2012 4.560 4.610 4.560 4.600 9,475 +0.09(+2.00%)
Jan 24, 2012 4.600 4.600 4.480 4.510 306,853 -0.09(-1.96%)
Jan 23, 2012 4.500 4.600 4.500 4.600 26,422 +0.12(+2.68%)
Jan 20, 2012 4.290 4.480 4.290 4.480 2,900 +0.12(+2.75%)
Jan 19, 2012 4.510 4.520 4.360 4.360 2,402 -0.14(-3.11%)
Jan 18, 2012 4.330 4.500 4.320 4.500 24,300 +0.10(+2.27%)
Jan 17, 2012 4.210 4.400 4.200 4.400 22,000 +0.11(+2.56%)
Jan 16, 2012 4.190 4.340 4.130 4.290 4,088 +0.10(+2.39%)
Jan 13, 2012 4.250 4.260 4.070 4.190 541,069 -0.17(-3.90%)
Jan 12, 2012 4.380 4.380 4.300 4.360 14,200 -0.03(-0.68%)
Jan 11, 2012 4.400 4.400 4.370 4.390 18,500 -0.01(-0.23%)
Jan 10, 2012 4.400 4.490 4.370 4.400 66,000 +0.00(+0.00%)
Jan 09, 2012 4.390 4.420 4.360 4.400 18,800 -0.14(-3.08%)
Jan 06, 2012 4.600 4.620 4.540 4.540 3,684 -0.05(-1.09%)
Jan 05, 2012 4.500 4.610 4.500 4.590 25,175 -0.11(-2.34%)
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.