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 (%)
Jan 31, 2014 7.190 7.220 7.020 7.110 42,265 -0.09(-1.25%)
Jan 30, 2014 7.250 7.250 7.140 7.200 53,054 +0.05(+0.70%)
Jan 29, 2014 7.100 7.170 7.080 7.150 26,844 +0.01(+0.14%)
Jan 28, 2014 7.080 7.190 7.080 7.140 58,993 +0.03(+0.42%)
Jan 27, 2014 7.270 7.320 7.080 7.110 72,138 -0.18(-2.47%)
Jan 24, 2014 7.400 7.400 7.210 7.290 173,031 -0.10(-1.35%)
Jan 23, 2014 6.910 7.420 6.910 7.390 379,831 +0.41(+5.87%)
Jan 22, 2014 6.850 7.010 6.850 6.980 263,053 +0.09(+1.31%)
Jan 21, 2014 6.890 6.950 6.850 6.890 75,331 -0.02(-0.29%)
Jan 20, 2014 6.910 7.000 6.910 6.910 6,134 -0.08(-1.14%)
Jan 17, 2014 6.960 7.100 6.960 6.990 149,391 +0.01(+0.14%)
Jan 16, 2014 6.950 7.030 6.950 6.980 142,405 -0.02(-0.29%)
Jan 15, 2014 6.990 7.020 6.990 7.000 147,046 +0.01(+0.14%)
Jan 14, 2014 6.950 7.050 6.950 6.990 151,665 +0.01(+0.14%)
Jan 13, 2014 7.010 7.030 6.950 6.980 141,126 -0.06(-0.85%)
Jan 10, 2014 7.010 7.060 6.930 7.040 156,718 +0.00(+0.00%)
Jan 09, 2014 7.020 7.130 6.940 7.040 187,490 -0.01(-0.14%)
Jan 08, 2014 7.000 7.090 6.960 7.050 156,538 +0.00(+0.00%)
Jan 07, 2014 6.820 7.080 6.820 7.050 125,882 +0.20(+2.92%)
Jan 06, 2014 6.840 6.950 6.830 6.850 49,250 -0.01(-0.15%)
Jan 03, 2014 6.790 6.880 6.760 6.860 22,031 +0.04(+0.59%)
Jan 02, 2014 6.905 6.915 6.740 6.820 75,175 -0.11(-1.59%)
Dec 31, 2013 6.930 6.930 6.930 0 +0.10(+1.46%)
Dec 30, 2013 6.860 6.890 6.810 6.830 15,280 -0.06(-0.87%)
Dec 27, 2013 6.850 6.980 6.770 6.890 24,599 +0.09(+1.32%)
Dec 24, 2013 6.800 6.800 6.800 0 -0.11(-1.59%)
Dec 23, 2013 7.080 7.100 6.870 6.910 30,427 -0.18(-2.54%)
Dec 20, 2013 7.200 7.200 7.070 7.090 117,133 -0.07(-0.98%)
Dec 19, 2013 7.140 7.200 7.060 7.160 22,538 -0.02(-0.28%)
Dec 18, 2013 7.150 7.205 7.150 7.180 99,269 -0.01(-0.14%)
Dec 17, 2013 7.150 7.220 7.150 7.190 127,692 +0.04(+0.56%)
Dec 16, 2013 7.080 7.250 7.080 7.150 109,703 +0.03(+0.42%)
Dec 13, 2013 7.100 7.160 7.010 7.120 218,901 +0.12(+1.71%)
Dec 12, 2013 7.000 7.100 6.840 7.000 613,129 +0.06(+0.86%)
Dec 11, 2013 6.950 6.980 6.910 6.940 36,623 -0.04(-0.57%)
Dec 10, 2013 6.950 7.005 6.950 6.980 154,669 +0.02(+0.29%)
Dec 09, 2013 6.960 6.990 6.950 6.960 33,308 -0.04(-0.57%)
Dec 06, 2013 6.990 7.020 6.970 7.000 29,953 +0.02(+0.29%)
Dec 05, 2013 7.010 7.010 6.970 6.980 21,458 -0.05(-0.71%)
Dec 04, 2013 7.000 7.050 6.980 7.030 50,419 -0.01(-0.14%)
Dec 03, 2013 6.990 7.080 6.960 7.040 54,813 +0.02(+0.28%)
Dec 02, 2013 7.000 7.120 6.980 7.020 138,572 +0.05(+0.72%)
Nov 29, 2013 6.990 6.990 6.940 6.970 10,674 +0.04(+0.58%)
Nov 28, 2013 6.890 7.000 6.890 6.930 16,579 -0.06(-0.86%)
Nov 27, 2013 6.970 7.000 6.950 6.990 33,367 -0.01(-0.14%)
Nov 26, 2013 7.000 7.010 6.990 7.000 196,017 +0.01(+0.14%)
Nov 25, 2013 7.030 7.030 6.960 6.990 56,965 +0.00(+0.00%)
Nov 22, 2013 6.990 7.000 6.950 6.990 69,904 +0.04(+0.58%)
Nov 21, 2013 6.960 7.005 6.890 6.950 69,279 -0.06(-0.86%)
Nov 20, 2013 6.970 7.030 6.900 7.010 50,304 +0.04(+0.57%)
Nov 19, 2013 6.960 7.000 6.790 6.970 17,617 +0.01(+0.14%)
Nov 18, 2013 7.050 7.100 6.940 6.960 44,471 -0.13(-1.83%)
Nov 15, 2013 7.060 7.100 7.050 7.090 31,480 -0.01(-0.14%)
Nov 14, 2013 7.100 7.150 7.080 7.100 148,041 +0.01(+0.14%)
Nov 13, 2013 7.120 7.220 7.030 7.090 55,495 -0.05(-0.70%)
Nov 12, 2013 7.360 7.360 7.070 7.140 77,278 -0.32(-4.29%)
Nov 11, 2013 7.380 7.480 7.250 7.460 26,142 +0.15(+2.05%)
Nov 08, 2013 7.460 7.460 7.200 7.310 34,307 -0.08(-1.08%)
Nov 07, 2013 7.250 7.610 7.250 7.390 92,853 +0.31(+4.38%)
Nov 06, 2013 7.000 7.200 6.950 7.080 151,925 +0.08(+1.14%)
Nov 05, 2013 7.200 7.270 6.920 7.000 125,366 -0.20(-2.78%)
Nov 04, 2013 7.240 7.330 7.070 7.200 75,813 -0.06(-0.83%)
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.