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, 2016 6.270 6.300 6.250 6.280 43,503 +0.01(+0.16%)
Mar 30, 2016 6.360 6.430 6.240 6.270 115,638 -0.07(-1.10%)
Mar 29, 2016 6.440 6.450 6.210 6.340 424,803 -0.10(-1.55%)
Mar 28, 2016 6.410 6.500 6.380 6.440 53,455 +0.01(+0.16%)
Mar 24, 2016 6.430 6.430 6.430 0 +0.01(+0.16%)
Mar 23, 2016 6.560 6.650 6.420 6.420 60,942 -0.12(-1.83%)
Mar 22, 2016 6.540 6.620 6.490 6.540 78,836 +0.05(+0.77%)
Mar 21, 2016 6.360 6.690 6.360 6.490 151,556 +0.15(+2.37%)
Mar 18, 2016 6.300 6.430 6.300 6.340 606,355 -0.04(-0.63%)
Mar 17, 2016 6.250 6.430 6.250 6.380 147,182 +0.19(+3.07%)
Mar 16, 2016 6.700 6.710 6.190 6.190 290,483 -0.44(-6.64%)
Mar 15, 2016 7.060 7.060 6.600 6.630 253,301 -0.48(-6.75%)
Mar 14, 2016 7.240 7.240 7.050 7.110 26,602 -0.09(-1.25%)
Mar 11, 2016 7.200 7.250 7.030 7.200 48,460 +0.07(+0.98%)
Mar 10, 2016 7.220 7.220 7.030 7.130 19,480 -0.05(-0.70%)
Mar 09, 2016 6.950 7.250 6.950 7.180 64,449 +0.29(+4.21%)
Mar 08, 2016 7.400 7.400 6.890 6.890 107,841 -0.52(-7.02%)
Mar 07, 2016 7.390 7.450 7.280 7.410 46,426 +0.09(+1.23%)
Mar 04, 2016 7.400 7.400 7.290 7.320 78,737 -0.08(-1.08%)
Mar 03, 2016 7.270 7.430 7.270 7.400 26,649 +0.10(+1.37%)
Mar 02, 2016 7.110 7.320 7.050 7.300 84,104 +0.19(+2.67%)
Mar 01, 2016 6.970 7.150 6.950 7.110 54,572 +0.26(+3.80%)
Feb 29, 2016 6.700 6.970 6.700 6.850 94,471 +0.17(+2.54%)
Feb 26, 2016 6.540 6.720 6.500 6.680 63,497 +0.16(+2.45%)
Feb 25, 2016 6.470 6.570 6.400 6.520 74,968 +0.05(+0.77%)
Feb 24, 2016 6.340 6.470 6.310 6.470 31,088 +0.10(+1.57%)
Feb 23, 2016 6.350 6.420 6.340 6.370 32,201 +0.02(+0.31%)
Feb 22, 2016 6.280 6.370 6.160 6.350 53,250 +0.19(+3.08%)
Feb 19, 2016 6.510 6.510 6.100 6.160 147,570 -0.34(-5.23%)
Feb 18, 2016 6.380 6.610 6.380 6.500 65,211 +0.11(+1.72%)
Feb 17, 2016 6.160 6.450 6.120 6.390 77,847 +0.29(+4.75%)
Feb 16, 2016 6.020 6.290 6.020 6.100 134,496 +0.07(+1.16%)
Feb 12, 2016 6.030 6.030 6.030 0 +0.03(+0.50%)
Feb 11, 2016 5.980 6.010 5.940 6.000 63,305 -0.04(-0.66%)
Feb 10, 2016 5.920 6.100 5.920 6.040 67,053 +0.19(+3.25%)
Feb 09, 2016 5.910 5.910 5.770 5.850 777,640 -0.17(-2.82%)
Feb 08, 2016 5.800 6.030 5.800 6.020 148,797 -0.01(-0.17%)
Feb 05, 2016 6.080 6.080 5.870 6.030 403,749 +0.03(+0.50%)
Feb 04, 2016 6.200 6.260 5.960 6.000 148,908 -0.20(-3.23%)
Feb 03, 2016 6.210 6.260 6.020 6.200 113,546 +0.05(+0.81%)
Feb 02, 2016 6.400 6.400 6.080 6.150 146,023 -0.21(-3.30%)
Feb 01, 2016 6.650 6.650 6.360 6.360 105,788 -0.31(-4.65%)
Jan 29, 2016 6.610 6.710 6.440 6.670 65,909 +0.05(+0.76%)
Jan 28, 2016 6.570 6.720 6.400 6.620 33,387 +0.13(+2.00%)
Jan 27, 2016 6.500 6.510 6.400 6.490 41,070 -0.07(-1.07%)
Jan 26, 2016 6.630 6.670 6.540 6.560 11,520 -0.04(-0.61%)
Jan 25, 2016 6.750 6.890 6.390 6.600 72,531 -0.10(-1.49%)
Jan 22, 2016 6.490 6.890 6.320 6.700 48,392 +0.26(+4.04%)
Jan 21, 2016 6.300 6.490 6.110 6.440 36,634 +0.11(+1.74%)
Jan 20, 2016 6.250 6.550 5.950 6.330 87,698 -0.05(-0.78%)
Jan 19, 2016 6.200 6.550 6.200 6.380 72,042 +0.18(+2.90%)
Jan 18, 2016 6.250 6.390 6.200 6.200 23,400 +0.00(+0.00%)
Jan 15, 2016 5.960 6.260 5.750 6.200 136,890 -0.22(-3.43%)
Jan 14, 2016 6.690 6.720 6.290 6.420 44,506 +0.01(+0.16%)
Jan 13, 2016 6.790 6.790 6.390 6.410 71,492 -0.09(-1.38%)
Jan 12, 2016 6.480 6.660 6.390 6.500 94,023 +0.09(+1.40%)
Jan 11, 2016 6.620 6.620 6.280 6.410 97,290 -0.11(-1.69%)
Jan 08, 2016 6.600 6.600 6.450 6.520 231,260 -0.08(-1.21%)
Jan 07, 2016 6.920 6.920 6.410 6.600 167,799 -0.42(-5.98%)
Jan 06, 2016 7.090 7.120 6.930 7.020 126,885 -0.13(-1.82%)
Jan 05, 2016 7.260 7.260 7.110 7.150 47,045 -0.13(-1.79%)
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.