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, 2020 9.500 9.690 9.500 9.690 61,703 +0.19(+2.00%)
Jan 30, 2020 9.310 9.580 9.310 9.500 87,137 -0.01(-0.11%)
Jan 29, 2020 9.100 9.540 9.100 9.510 48,042 +0.40(+4.39%)
Jan 28, 2020 9.120 9.130 9.090 9.110 14,426 +0.01(+0.11%)
Jan 27, 2020 9.060 9.120 9.060 9.100 19,700 +0.00(+0.00%)
Jan 24, 2020 9.060 9.130 9.060 9.100 26,754 +0.03(+0.33%)
Jan 23, 2020 9.100 9.160 9.030 9.070 41,057 -0.02(-0.22%)
Jan 22, 2020 9.090 9.120 9.080 9.090 14,898 -0.02(-0.22%)
Jan 21, 2020 9.060 9.140 9.060 9.110 35,155 +0.11(+1.22%)
Jan 20, 2020 9.060 9.080 8.960 9.000 13,308 -0.05(-0.55%)
Jan 17, 2020 9.100 9.100 9.010 9.050 24,014 -0.05(-0.55%)
Jan 16, 2020 9.060 9.100 9.030 9.100 30,016 +0.10(+1.11%)
Jan 15, 2020 9.030 9.130 8.990 9.000 34,782 -0.07(-0.77%)
Jan 14, 2020 8.990 9.130 8.980 9.070 20,548 +0.10(+1.11%)
Jan 13, 2020 9.190 9.190 8.970 8.970 30,196 -0.09(-0.99%)
Jan 10, 2020 8.990 9.070 8.990 9.060 14,210 +0.08(+0.89%)
Jan 09, 2020 8.950 9.060 8.950 8.980 8,028 +0.03(+0.34%)
Jan 08, 2020 8.980 8.990 8.930 8.950 7,639 -0.01(-0.11%)
Jan 07, 2020 8.930 9.000 8.930 8.960 29,691 +0.00(+0.00%)
Jan 06, 2020 8.800 8.980 8.750 8.960 14,692 +0.26(+2.99%)
Jan 03, 2020 8.800 8.800 8.680 8.700 10,118 -0.01(-0.11%)
Jan 02, 2020 8.750 8.770 8.710 8.710 5,512 +0.01(+0.11%)
Dec 31, 2019 8.700 8.700 8.700 0 +0.03(+0.35%)
Dec 30, 2019 8.650 8.700 8.650 8.670 6,089 +0.04(+0.46%)
Dec 27, 2019 8.720 8.720 8.630 8.630 15,369 -0.06(-0.69%)
Dec 24, 2019 8.690 8.690 8.690 0 -0.13(-1.47%)
Dec 23, 2019 8.670 8.840 8.640 8.820 9,977 +0.17(+1.97%)
Dec 20, 2019 8.460 8.830 8.460 8.650 21,651 +0.03(+0.35%)
Dec 19, 2019 8.650 8.760 8.570 8.620 23,388 +0.01(+0.12%)
Dec 18, 2019 8.400 8.640 8.400 8.610 28,556 +0.11(+1.29%)
Dec 17, 2019 8.500 8.580 8.490 8.500 36,577 +0.00(+0.00%)
Dec 16, 2019 8.440 8.520 8.440 8.500 18,305 +0.00(+0.00%)
Dec 13, 2019 8.450 8.520 8.450 8.500 18,197 -0.01(-0.12%)
Dec 12, 2019 8.470 8.600 8.470 8.510 47,604 -0.01(-0.12%)
Dec 11, 2019 8.310 8.550 8.310 8.520 23,403 +0.02(+0.24%)
Dec 10, 2019 8.500 8.570 8.450 8.500 53,631 -0.05(-0.58%)
Dec 09, 2019 8.570 8.590 8.250 8.550 71,415 +0.00(+0.00%)
Dec 06, 2019 8.430 8.650 8.430 8.550 137,816 +0.15(+1.79%)
Dec 05, 2019 8.400 8.470 8.400 8.400 28,683 -0.01(-0.12%)
Dec 04, 2019 8.390 8.430 8.390 8.410 38,773 +0.01(+0.12%)
Dec 03, 2019 8.300 8.410 8.300 8.400 35,669 +0.00(+0.00%)
Dec 02, 2019 8.310 8.450 8.310 8.400 63,759 +0.02(+0.24%)
Nov 29, 2019 8.410 8.420 8.380 8.380 6,608 -0.02(-0.24%)
Nov 28, 2019 8.390 8.420 8.390 8.400 2,169 +0.00(+0.00%)
Nov 27, 2019 8.410 8.430 8.390 8.400 59,019 -0.01(-0.12%)
Nov 26, 2019 8.370 8.480 8.370 8.410 9,877 +0.01(+0.12%)
Nov 25, 2019 8.520 8.520 8.300 8.400 19,941 -0.12(-1.41%)
Nov 22, 2019 8.330 8.550 8.330 8.520 30,680 +0.10(+1.19%)
Nov 21, 2019 8.490 8.530 8.400 8.420 65,017 -0.09(-1.06%)
Nov 20, 2019 8.270 8.540 8.270 8.510 20,176 +0.23(+2.78%)
Nov 19, 2019 8.260 8.310 8.230 8.280 14,392 +0.01(+0.12%)
Nov 18, 2019 8.300 8.320 8.210 8.270 20,102 -0.11(-1.31%)
Nov 15, 2019 8.170 8.450 8.170 8.380 28,720 +0.16(+1.95%)
Nov 14, 2019 8.090 8.360 8.090 8.220 15,920 +0.04(+0.49%)
Nov 13, 2019 7.930 8.200 7.930 8.180 147,531 +0.30(+3.81%)
Nov 12, 2019 7.980 7.980 7.880 7.880 12,230 -0.03(-0.38%)
Nov 11, 2019 7.780 7.980 7.770 7.910 13,722 +0.07(+0.89%)
Nov 08, 2019 7.840 7.930 7.840 7.840 8,787 -0.11(-1.38%)
Nov 07, 2019 7.860 7.990 7.840 7.950 49,936 +0.11(+1.40%)
Nov 06, 2019 7.950 7.950 7.830 7.840 15,329 +0.04(+0.51%)
Nov 05, 2019 7.870 7.870 7.790 7.800 25,011 -0.01(-0.13%)
Nov 04, 2019 7.890 7.890 7.800 7.810 13,490 +0.01(+0.13%)
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.