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 (%)
Feb 28, 2017 7.170 7.300 7.080 7.250 185,127 +0.09(+1.26%)
Feb 27, 2017 7.150 7.260 7.020 7.160 57,158 +0.00(+0.00%)
Feb 24, 2017 7.160 7.240 7.160 7.160 133,827 -0.04(-0.56%)
Feb 23, 2017 7.150 7.250 7.150 7.200 53,321 +0.01(+0.14%)
Feb 22, 2017 7.060 7.200 7.030 7.190 124,529 +0.05(+0.70%)
Feb 21, 2017 7.150 7.180 7.110 7.140 59,721 -0.03(-0.42%)
Feb 17, 2017 7.170 7.170 7.170 0 -0.02(-0.28%)
Feb 16, 2017 7.090 7.230 7.010 7.190 72,455 +0.10(+1.41%)
Feb 15, 2017 7.020 7.100 7.000 7.090 115,480 +0.04(+0.57%)
Feb 14, 2017 7.040 7.070 6.950 7.050 47,425 +0.03(+0.43%)
Feb 13, 2017 6.920 7.040 6.850 7.020 58,368 -0.07(-0.99%)
Feb 10, 2017 6.850 7.090 6.850 7.090 116,215 +0.15(+2.16%)
Feb 09, 2017 7.000 7.030 6.940 6.940 85,767 -0.10(-1.42%)
Feb 08, 2017 7.010 7.040 6.920 7.040 46,779 +0.03(+0.43%)
Feb 07, 2017 6.920 7.100 6.870 7.010 159,348 +0.04(+0.57%)
Feb 06, 2017 6.930 6.970 6.900 6.970 44,353 +0.04(+0.65%)
Feb 03, 2017 6.920 7.010 6.890 6.925 26,155 +0.01(+0.22%)
Feb 02, 2017 7.010 7.010 6.860 6.910 59,731 -0.11(-1.57%)
Feb 01, 2017 7.000 7.090 6.810 7.020 135,536 +0.02(+0.29%)
Jan 31, 2017 7.070 7.130 7.000 7.000 46,207 -0.08(-1.13%)
Jan 30, 2017 7.070 7.150 7.030 7.080 69,763 +0.05(+0.71%)
Jan 27, 2017 6.890 7.080 6.890 7.030 61,528 +0.13(+1.88%)
Jan 26, 2017 6.800 6.910 6.770 6.900 75,050 +0.09(+1.32%)
Jan 25, 2017 6.860 6.900 6.760 6.810 53,224 -0.03(-0.44%)
Jan 24, 2017 6.830 6.860 6.730 6.840 36,776 +0.03(+0.44%)
Jan 23, 2017 6.870 6.890 6.710 6.810 101,020 -0.02(-0.29%)
Jan 20, 2017 6.660 6.850 6.650 6.830 41,659 +0.18(+2.71%)
Jan 19, 2017 6.630 6.680 6.580 6.650 34,459 +0.05(+0.76%)
Jan 18, 2017 6.840 6.840 6.600 6.600 71,840 -0.23(-3.37%)
Jan 17, 2017 6.940 6.940 6.750 6.830 121,989 +0.00(+0.00%)
Jan 16, 2017 6.850 6.900 6.730 6.830 46,683 +0.17(+2.55%)
Jan 13, 2017 6.770 6.800 6.610 6.660 32,313 -0.10(-1.48%)
Jan 12, 2017 6.600 6.850 6.590 6.760 44,227 +0.13(+1.96%)
Jan 11, 2017 6.430 6.640 6.380 6.630 57,641 +0.24(+3.76%)
Jan 10, 2017 6.370 6.430 6.360 6.390 36,190 +0.01(+0.16%)
Jan 09, 2017 6.400 6.440 6.360 6.380 73,548 -0.01(-0.16%)
Jan 06, 2017 6.400 6.450 6.360 6.390 45,353 -0.01(-0.16%)
Jan 05, 2017 6.480 6.530 6.380 6.400 61,643 -0.05(-0.78%)
Jan 04, 2017 6.410 6.530 6.410 6.450 32,766 +0.04(+0.62%)
Jan 03, 2017 6.360 6.450 6.360 6.410 25,424 +0.03(+0.47%)
Dec 30, 2016 6.380 6.380 6.380 0 +0.05(+0.79%)
Dec 29, 2016 6.340 6.360 6.300 6.330 32,498 -0.02(-0.31%)
Dec 28, 2016 6.340 6.420 6.310 6.350 41,925 +0.02(+0.32%)
Dec 23, 2016 6.330 6.330 6.330 0 +0.03(+0.48%)
Dec 22, 2016 6.270 6.360 6.270 6.300 47,075 -0.01(-0.16%)
Dec 21, 2016 6.340 6.340 6.310 6.310 97,608 -0.02(-0.32%)
Dec 20, 2016 6.340 6.370 6.290 6.330 124,949 -0.04(-0.63%)
Dec 19, 2016 6.280 6.380 6.280 6.370 57,534 +0.08(+1.27%)
Dec 16, 2016 6.390 6.390 6.280 6.290 116,089 -0.09(-1.41%)
Dec 15, 2016 6.320 6.410 6.310 6.380 31,972 +0.04(+0.63%)
Dec 14, 2016 6.370 6.500 6.320 6.340 385,879 -0.14(-2.16%)
Dec 13, 2016 6.500 6.520 6.380 6.480 51,718 +0.01(+0.15%)
Dec 12, 2016 6.570 6.570 6.450 6.470 47,716 -0.06(-0.92%)
Dec 09, 2016 6.590 6.590 6.500 6.530 109,993 -0.02(-0.31%)
Dec 08, 2016 6.430 6.560 6.420 6.550 117,423 +0.17(+2.66%)
Dec 07, 2016 6.340 6.440 6.310 6.380 32,682 +0.06(+0.95%)
Dec 06, 2016 6.280 6.340 6.280 6.320 58,542 +0.01(+0.16%)
Dec 05, 2016 6.320 6.400 6.260 6.310 90,049 -0.01(-0.16%)
Dec 02, 2016 6.310 6.400 6.260 6.320 85,584 +0.01(+0.16%)
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.