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 (%)
Apr 29, 2016 6.850 6.920 6.750 6.780 40,089 -0.04(-0.59%)
Apr 28, 2016 6.910 6.990 6.810 6.820 97,686 -0.09(-1.30%)
Apr 27, 2016 6.680 6.920 6.680 6.910 21,567 +0.21(+3.13%)
Apr 26, 2016 6.700 6.750 6.630 6.700 121,555 +0.00(+0.00%)
Apr 25, 2016 6.710 6.720 6.600 6.700 89,816 +0.04(+0.60%)
Apr 22, 2016 6.610 6.700 6.590 6.660 29,873 +0.01(+0.15%)
Apr 21, 2016 6.690 6.730 6.630 6.650 31,050 -0.01(-0.15%)
Apr 20, 2016 6.640 6.740 6.580 6.660 57,959 -0.01(-0.15%)
Apr 19, 2016 6.800 6.800 6.630 6.670 79,577 -0.08(-1.19%)
Apr 18, 2016 6.790 6.790 6.750 6.750 17,380 -0.01(-0.15%)
Apr 15, 2016 6.820 6.820 6.750 6.760 38,049 -0.07(-1.02%)
Apr 14, 2016 6.680 6.830 6.610 6.830 44,490 +0.18(+2.71%)
Apr 13, 2016 6.390 6.650 6.390 6.650 42,551 +0.31(+4.89%)
Apr 12, 2016 6.430 6.430 6.280 6.340 36,254 -0.05(-0.78%)
Apr 11, 2016 6.520 6.530 6.370 6.390 33,570 -0.09(-1.39%)
Apr 08, 2016 6.580 6.710 6.460 6.480 34,219 -0.03(-0.46%)
Apr 07, 2016 6.250 6.520 6.250 6.510 45,744 +0.29(+4.66%)
Apr 06, 2016 6.230 6.240 6.150 6.220 64,408 +0.04(+0.65%)
Apr 05, 2016 6.240 6.250 6.180 6.180 190,207 -0.09(-1.44%)
Apr 04, 2016 6.370 6.420 6.240 6.270 119,836 +0.00(+0.00%)
Apr 01, 2016 6.290 6.315 6.270 6.270 126,821 -0.01(-0.16%)
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%)
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.