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 (%)
Sep 30, 2020 16.05 16.66 15.94 16.17 295,188 +0.25(+1.57%)
Sep 29, 2020 15.42 16.21 15.35 15.92 219,966 +0.67(+4.39%)
Sep 28, 2020 15.39 15.52 15.00 15.25 239,469 +0.05(+0.33%)
Sep 25, 2020 14.24 15.27 14.08 15.20 333,596 +1.06(+7.50%)
Sep 24, 2020 14.02 14.34 13.91 14.14 139,229 +0.07(+0.50%)
Sep 23, 2020 14.78 14.78 13.96 14.07 243,557 -0.48(-3.30%)
Sep 22, 2020 14.27 14.65 14.10 14.55 303,832 +0.45(+3.19%)
Sep 21, 2020 14.60 14.60 13.71 14.10 231,742 -0.53(-3.62%)
Sep 18, 2020 13.77 14.82 13.65 14.63 1,008,170 +0.97(+7.10%)
Sep 17, 2020 13.21 13.88 13.20 13.66 389,434 +0.36(+2.71%)
Sep 16, 2020 13.35 13.61 13.16 13.30 284,838 -0.03(-0.23%)
Sep 15, 2020 13.25 13.66 13.24 13.33 191,744 +0.07(+0.53%)
Sep 14, 2020 13.70 13.84 13.05 13.26 250,095 -0.44(-3.21%)
Sep 11, 2020 13.34 13.89 13.34 13.70 198,890 +0.26(+1.93%)
Sep 10, 2020 14.21 14.29 13.36 13.44 206,184 -0.80(-5.62%)
Sep 09, 2020 14.26 14.62 14.16 14.24 190,700 +0.01(+0.07%)
Sep 08, 2020 14.51 14.67 13.90 14.23 271,003 -0.57(-3.85%)
Sep 04, 2020 14.80 14.80 14.80 0 -1.27(-7.90%)
Sep 03, 2020 16.80 16.80 15.54 16.07 252,063 -0.68(-4.06%)
Sep 02, 2020 16.55 16.85 16.41 16.75 238,253 +0.23(+1.39%)
Sep 01, 2020 15.84 16.52 15.84 16.52 159,280 +0.52(+3.25%)
Aug 31, 2020 16.01 16.06 15.79 16.00 156,189 -0.02(-0.12%)
Aug 28, 2020 15.91 16.06 15.72 16.02 143,166 +0.15(+0.95%)
Aug 27, 2020 15.50 15.98 15.31 15.87 227,912 +0.32(+2.06%)
Aug 26, 2020 15.18 15.71 15.10 15.55 184,601 +0.38(+2.50%)
Aug 25, 2020 15.24 15.60 15.10 15.17 233,162 -0.08(-0.52%)
Aug 24, 2020 15.56 15.60 15.13 15.25 107,354 -0.21(-1.36%)
Aug 21, 2020 15.60 15.60 15.33 15.46 81,807 -0.18(-1.15%)
Aug 20, 2020 15.56 15.71 15.51 15.64 110,941 +0.02(+0.13%)
Aug 19, 2020 15.62 15.79 15.47 15.62 95,996 +0.04(+0.26%)
Aug 18, 2020 15.14 15.62 15.02 15.58 183,729 +0.41(+2.70%)
Aug 17, 2020 15.23 15.45 15.03 15.17 120,445 -0.11(-0.72%)
Aug 14, 2020 15.72 15.72 15.19 15.28 86,246 -0.40(-2.55%)
Aug 13, 2020 15.63 15.78 15.28 15.68 108,125 +0.12(+0.77%)
Aug 12, 2020 15.10 15.93 15.10 15.56 132,891 +0.28(+1.83%)
Aug 11, 2020 15.88 15.88 14.71 15.28 199,901 -0.68(-4.26%)
Aug 10, 2020 16.48 16.48 15.70 15.96 143,158 -0.36(-2.21%)
Aug 07, 2020 16.80 16.89 16.02 16.32 195,042 -0.23(-1.39%)
Aug 06, 2020 16.09 16.60 15.98 16.55 203,652 +0.53(+3.31%)
Aug 05, 2020 15.89 16.02 15.76 16.02 160,191 +0.18(+1.14%)
Aug 04, 2020 16.01 16.15 15.71 15.84 100,452 +0.00(+0.00%)
Jul 31, 2020 15.84 15.84 15.84 0 +0.37(+2.39%)
Jul 30, 2020 15.47 15.53 15.05 15.47 59,751 -0.04(-0.26%)
Jul 29, 2020 15.16 15.57 15.15 15.51 113,236 +0.36(+2.38%)
Jul 28, 2020 15.18 15.29 15.12 15.15 84,220 -0.03(-0.20%)
Jul 27, 2020 14.85 15.19 14.71 15.18 85,579 +0.33(+2.22%)
Jul 24, 2020 15.27 15.27 14.27 14.85 189,531 -0.40(-2.62%)
Jul 23, 2020 15.46 15.53 15.11 15.25 127,226 -0.15(-0.97%)
Jul 22, 2020 15.63 15.63 15.31 15.40 111,902 -0.10(-0.65%)
Jul 21, 2020 16.23 16.23 15.33 15.50 171,359 +0.07(+0.45%)
Jul 20, 2020 15.04 15.51 15.00 15.43 389,090 +0.50(+3.35%)
Jul 17, 2020 14.65 14.96 14.58 14.93 177,882 +0.31(+2.12%)
Jul 16, 2020 14.95 14.96 14.54 14.62 111,666 -0.29(-1.95%)
Jul 15, 2020 14.75 14.93 14.75 14.91 195,123 +0.25(+1.71%)
Jul 14, 2020 14.56 14.79 14.51 14.66 111,051 +0.11(+0.76%)
Jul 13, 2020 14.57 14.81 14.53 14.55 162,472 +0.07(+0.48%)
Jul 10, 2020 14.41 14.52 14.26 14.48 130,530 +0.00(+0.00%)
Jul 09, 2020 14.44 14.59 14.32 14.48 120,295 +0.06(+0.42%)
Jul 08, 2020 14.69 14.70 14.38 14.42 84,658 -0.08(-0.55%)
Jul 07, 2020 14.46 14.62 14.42 14.50 149,596 +0.10(+0.69%)
Jul 06, 2020 14.28 14.49 14.14 14.40 217,464 +0.28(+1.98%)
Jul 03, 2020 14.01 14.33 13.93 14.12 69,359 +0.18(+1.29%)
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.