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 (%)
Nov 28, 2008 3.100 3.250 3.090 3.090 58,000 +0.01(+0.32%)
Nov 27, 2008 3.320 3.320 3.040 3.080 21,100 -0.14(-4.35%)
Nov 26, 2008 3.080 3.220 2.720 3.220 152,064 +0.13(+4.21%)
Nov 25, 2008 3.330 3.330 2.990 3.090 66,735 -0.29(-8.58%)
Nov 24, 2008 2.650 3.400 2.650 3.380 215,858 +0.76(+29.01%)
Nov 21, 2008 2.840 2.890 2.590 2.620 246,063 -0.21(-7.42%)
Nov 20, 2008 2.760 2.880 2.720 2.830 266,353 +0.06(+2.17%)
Nov 19, 2008 2.800 2.950 2.770 2.770 180,673 -0.07(-2.46%)
Nov 18, 2008 2.790 3.080 2.750 2.840 303,942 +0.00(+0.00%)
Nov 17, 2008 2.990 2.990 2.760 2.840 60,934 -0.14(-4.70%)
Nov 14, 2008 3.080 3.190 2.900 2.980 333,990 -0.23(-7.17%)
Nov 13, 2008 3.360 3.390 3.090 3.210 337,290 -0.19(-5.59%)
Nov 12, 2008 3.570 3.570 3.300 3.400 281,180 -0.24(-6.59%)
Nov 11, 2008 3.660 3.780 3.500 3.640 184,555 -0.18(-4.71%)
Nov 10, 2008 3.890 3.890 3.690 3.820 120,311 +0.05(+1.33%)
Nov 07, 2008 3.620 3.860 3.520 3.770 154,509 +0.24(+6.80%)
Nov 06, 2008 4.000 4.000 3.390 3.530 429,746 -0.30(-7.83%)
Nov 05, 2008 4.110 4.110 3.800 3.830 214,761 -0.34(-8.15%)
Nov 04, 2008 4.590 4.590 3.900 4.170 190,245 +0.10(+2.46%)
Nov 03, 2008 3.970 4.370 3.870 4.070 238,816 +0.17(+4.36%)
Oct 31, 2008 3.950 3.970 3.740 3.900 151,826 -0.05(-1.27%)
Oct 30, 2008 3.810 3.980 3.750 3.950 258,271 +0.27(+7.34%)
Oct 29, 2008 3.660 3.750 3.540 3.680 134,826 +0.03(+0.82%)
Oct 28, 2008 3.700 3.700 3.500 3.650 207,115 +0.15(+4.29%)
Oct 27, 2008 3.300 3.610 3.110 3.500 254,391 +0.12(+3.55%)
Oct 24, 2008 3.700 3.710 3.380 3.380 324,281 -0.52(-13.33%)
Oct 23, 2008 4.040 4.040 3.850 3.900 415,580 -0.10(-2.50%)
Oct 22, 2008 4.000 4.200 3.790 4.000 601,397 -0.04(-0.99%)
Oct 21, 2008 3.970 4.220 3.650 4.040 377,406 +0.09(+2.28%)
Oct 20, 2008 3.570 3.950 3.490 3.950 409,105 +0.55(+16.18%)
Oct 17, 2008 3.240 3.940 3.170 3.400 362,851 +0.39(+12.96%)
Oct 16, 2008 3.210 3.370 2.910 3.010 418,345 -0.19(-5.94%)
Oct 15, 2008 3.250 3.430 3.000 3.200 1,177,512 -0.07(-2.14%)
Oct 14, 2008 5.990 5.990 3.110 3.270 494,125 -0.28(-7.89%)
Oct 10, 2008 3.850 3.850 2.750 3.550 2,696,441 -1.91(-34.98%)
Oct 09, 2008 5.470 6.690 5.460 5.460 125,377 -0.32(-5.54%)
Oct 08, 2008 5.100 5.820 5.100 5.780 468,694 +0.08(+1.40%)
Oct 07, 2008 6.000 6.090 5.700 5.700 178,326 +0.04(+0.71%)
Oct 06, 2008 6.230 6.230 5.380 5.660 909,659 -1.21(-17.61%)
Oct 03, 2008 7.730 7.870 6.790 6.870 265,332 -0.85(-11.01%)
Oct 02, 2008 8.110 8.300 7.610 7.720 362,853 -0.49(-5.97%)
Oct 01, 2008 8.210 8.210 7.750 8.210 160,702 -0.02(-0.24%)
Sep 30, 2008 8.050 9.010 8.050 8.230 325,098 +0.25(+3.13%)
Sep 29, 2008 8.980 8.980 6.000 7.980 1,014,351 -1.42(-15.11%)
Sep 26, 2008 9.880 9.880 8.500 9.400 667,806 -0.72(-7.11%)
Sep 25, 2008 10.20 10.55 10.00 10.12 260,907 -0.04(-0.39%)
Sep 24, 2008 10.75 11.05 10.12 10.16 211,033 -0.64(-5.93%)
Sep 23, 2008 10.92 10.99 10.60 10.80 51,128 -0.20(-1.82%)
Sep 22, 2008 10.94 11.00 10.54 11.00 216,951 +0.00(+0.00%)
Sep 19, 2008 11.00 11.30 10.85 11.00 318,441 +0.05(+0.46%)
Sep 18, 2008 10.61 11.55 10.61 10.95 111,745 +0.00(+0.00%)
Sep 17, 2008 10.87 11.35 10.57 10.95 391,117 -0.05(-0.45%)
Sep 16, 2008 11.40 11.60 10.76 11.00 446,480 -0.85(-7.17%)
Sep 15, 2008 11.90 12.03 11.52 11.85 89,678 -0.25(-2.07%)
Sep 12, 2008 12.11 12.15 11.92 12.10 68,784 -0.19(-1.55%)
Sep 11, 2008 12.11 12.42 12.03 12.29 123,854 -0.18(-1.44%)
Sep 10, 2008 12.53 12.60 12.15 12.47 264,460 -0.08(-0.64%)
Sep 09, 2008 12.85 12.87 12.30 12.55 234,555 -0.61(-4.64%)
Sep 08, 2008 12.57 13.20 12.57 13.16 176,049 +0.42(+3.30%)
Sep 05, 2008 12.03 12.95 11.85 12.74 107,574 +0.39(+3.16%)
Sep 04, 2008 12.62 13.00 12.21 12.35 297,873 -0.54(-4.19%)
Sep 03, 2008 13.45 13.46 12.50 12.89 165,627 -0.61(-4.52%)
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.