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 (%)
Jul 31, 2009 5.400 5.800 5.380 5.790 143,884 +0.18(+3.21%)
Jul 30, 2009 5.590 5.650 5.400 5.610 35,500 -0.03(-0.53%)
Jul 29, 2009 5.640 5.730 5.560 5.640 4,928 +0.03(+0.53%)
Jul 28, 2009 5.840 5.840 5.560 5.610 35,127 -0.11(-1.92%)
Jul 27, 2009 5.850 5.890 5.690 5.720 73,275 -0.12(-2.05%)
Jul 24, 2009 5.980 5.980 5.780 5.840 114,070 +0.01(+0.17%)
Jul 23, 2009 5.930 5.930 5.800 5.830 34,494 +0.02(+0.34%)
Jul 22, 2009 5.780 5.900 5.780 5.810 29,440 -0.02(-0.34%)
Jul 21, 2009 5.750 5.950 5.710 5.830 49,749 +0.10(+1.75%)
Jul 20, 2009 5.610 5.940 5.610 5.730 62,375 +0.04(+0.70%)
Jul 17, 2009 5.500 5.690 5.460 5.690 66,435 +0.18(+3.27%)
Jul 16, 2009 5.500 5.550 5.450 5.510 57,413 -0.02(-0.36%)
Jul 15, 2009 5.300 5.580 5.300 5.530 60,128 +0.18(+3.36%)
Jul 14, 2009 5.190 5.350 5.190 5.350 8,818 +0.03(+0.56%)
Jul 13, 2009 5.230 5.320 5.070 5.320 38,644 +0.02(+0.38%)
Jul 10, 2009 5.210 5.360 5.210 5.300 28,415 +0.10(+1.92%)
Jul 09, 2009 5.030 5.230 5.030 5.200 9,280 +0.08(+1.56%)
Jul 08, 2009 5.150 5.180 5.060 5.120 136,425 -0.03(-0.58%)
Jul 07, 2009 5.200 5.310 5.110 5.150 39,619 -0.20(-3.74%)
Jul 06, 2009 5.580 5.580 5.210 5.350 42,992 -0.20(-3.60%)
Jul 03, 2009 5.460 5.580 5.410 5.550 7,975 -0.04(-0.72%)
Jul 02, 2009 5.650 5.670 5.500 5.590 20,926 -0.07(-1.24%)
Jun 30, 2009 5.440 5.780 5.440 5.660 172,913 +0.31(+5.79%)
Jun 29, 2009 5.360 5.400 5.250 5.350 39,354 +0.05(+0.94%)
Jun 26, 2009 5.230 5.350 5.230 5.300 34,300 +0.11(+2.12%)
Jun 25, 2009 5.250 5.200 5.100 5.190 77,457 -0.03(-0.57%)
Jun 24, 2009 5.010 5.380 5.010 5.220 29,201 +0.27(+5.45%)
Jun 23, 2009 4.700 5.200 4.390 4.950 277,328 +0.14(+2.91%)
Jun 22, 2009 5.050 5.130 4.810 4.810 86,320 -0.25(-4.94%)
Jun 19, 2009 5.090 5.100 5.050 5.060 26,748 -0.04(-0.78%)
Jun 18, 2009 5.100 5.150 5.070 5.100 70,232 -0.05(-0.97%)
Jun 17, 2009 5.310 5.470 5.150 5.150 71,870 -0.24(-4.45%)
Jun 16, 2009 5.470 5.560 5.220 5.390 64,136 -0.04(-0.74%)
Jun 15, 2009 5.910 5.910 5.400 5.430 179,955 -0.29(-5.07%)
Jun 12, 2009 5.250 6.150 5.250 5.720 538,424 +0.58(+11.28%)
Jun 11, 2009 5.080 5.210 5.050 5.140 42,086 -0.04(-0.77%)
Jun 10, 2009 5.080 5.200 5.060 5.180 32,957 +0.09(+1.77%)
Jun 09, 2009 5.100 5.200 5.050 5.090 51,550 -0.05(-0.97%)
Jun 08, 2009 5.050 5.210 5.000 5.140 71,197 +0.05(+0.98%)
Jun 05, 2009 5.240 5.240 5.000 5.090 32,370 +0.02(+0.39%)
Jun 04, 2009 5.150 5.150 5.000 5.070 72,483 -0.08(-1.55%)
Jun 03, 2009 5.150 5.280 5.150 5.150 147,136 -0.03(-0.58%)
Jun 02, 2009 4.920 5.240 4.920 5.180 172,650 +0.18(+3.60%)
Jun 01, 2009 5.000 5.100 4.890 5.000 137,942 +0.11(+2.25%)
May 29, 2009 4.980 4.980 4.800 4.890 256,361 -0.16(-3.17%)
May 28, 2009 4.990 5.130 4.840 5.050 54,166 +0.21(+4.34%)
May 27, 2009 4.510 4.970 4.510 4.840 41,549 +0.14(+2.98%)
May 26, 2009 4.720 4.750 4.500 4.700 24,991 -0.05(-1.05%)
May 25, 2009 4.760 4.820 4.740 4.750 18,050 +0.01(+0.21%)
May 22, 2009 4.750 4.770 4.700 4.740 17,732 -0.01(-0.21%)
May 21, 2009 4.900 4.910 4.750 4.750 20,239 -0.22(-4.43%)
May 20, 2009 4.950 5.090 4.950 4.970 43,813 -0.03(-0.60%)
May 19, 2009 4.890 5.140 4.890 5.000 31,766 -0.09(-1.77%)
May 17, 2009 5.060 5.090 5.030 5.090 1,622 +0.09(+1.80%)
May 15, 2009 5.060 5.090 5.000 5.000 10,951 +0.00(+0.00%)
May 14, 2009 4.760 5.140 4.760 5.000 40,356 +0.06(+1.21%)
May 13, 2009 5.190 5.190 4.800 4.940 104,750 -0.16(-3.14%)
May 12, 2009 5.110 5.140 5.060 5.100 77,885 +0.02(+0.39%)
May 11, 2009 4.950 5.150 4.700 5.080 81,828 -0.01(-0.20%)
May 08, 2009 5.180 5.180 4.690 5.090 99,683 +0.16(+3.25%)
May 07, 2009 5.350 5.350 4.840 4.930 189,858 -0.22(-4.27%)
May 06, 2009 5.000 5.210 4.810 5.150 190,055 +0.44(+9.34%)
May 05, 2009 5.000 5.000 4.200 4.710 425,784 -0.28(-5.61%)
May 04, 2009 5.440 5.440 4.950 4.990 179,440 -0.39(-7.25%)
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.