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 (%)
Jun 30, 2011 4.050 4.250 4.050 4.250 21,370 +0.34(+8.70%)
Jun 29, 2011 3.970 4.100 3.910 3.910 23,400 -0.18(-4.40%)
Jun 28, 2011 3.550 4.090 3.550 4.090 47,326 +0.51(+14.25%)
Jun 27, 2011 3.550 3.580 3.550 3.580 10,775 -0.03(-0.83%)
Jun 24, 2011 3.550 3.650 3.550 3.610 7,535 +0.09(+2.56%)
Jun 23, 2011 3.490 3.680 3.450 3.520 242,690 -0.15(-4.09%)
Jun 22, 2011 3.690 3.700 3.670 3.670 26,456 +0.01(+0.27%)
Jun 21, 2011 3.750 3.750 3.620 3.660 83,540 -0.09(-2.40%)
Jun 20, 2011 3.790 3.860 3.750 3.750 157,350 -0.21(-5.30%)
Jun 17, 2011 3.850 3.960 3.850 3.960 155,730 +0.04(+1.02%)
Jun 16, 2011 3.930 3.980 3.920 3.920 17,450 -0.08(-2.00%)
Jun 15, 2011 3.910 4.040 3.910 4.000 11,856 +0.05(+1.27%)
Jun 14, 2011 3.880 4.000 3.880 3.950 30,871 +0.10(+2.60%)
Jun 13, 2011 3.860 3.940 3.810 3.850 17,250 -0.15(-3.75%)
Jun 10, 2011 3.980 4.040 3.980 4.000 18,311 -0.05(-1.23%)
Jun 09, 2011 4.120 4.150 4.050 4.050 68,586 -0.20(-4.71%)
Jun 08, 2011 4.250 4.300 4.250 4.250 149,587 +0.00(+0.00%)
Jun 07, 2011 4.350 4.350 4.250 4.250 30,820 -0.10(-2.30%)
Jun 06, 2011 4.300 4.350 4.300 4.350 213,300 +0.00(+0.00%)
Jun 03, 2011 4.270 4.390 4.270 4.350 100,725 +0.15(+3.57%)
May 24, 2011 4.140 4.210 4.100 4.200 123,319 -0.09(-2.10%)
May 20, 2011 4.190 4.290 4.190 4.290 13,412 +0.04(+0.94%)
May 19, 2011 4.250 4.320 4.200 4.250 79,721 +0.00(+0.00%)
May 18, 2011 4.000 4.290 4.000 4.250 115,875 +0.24(+5.99%)
May 17, 2011 4.020 4.050 4.000 4.010 32,239 -0.01(-0.25%)
May 16, 2011 4.050 4.090 4.000 4.020 50,300 -0.08(-1.95%)
May 13, 2011 4.020 4.100 4.000 4.100 45,304 +0.08(+1.99%)
May 12, 2011 4.000 4.230 4.000 4.020 123,796 +0.02(+0.50%)
May 11, 2011 3.700 4.100 3.700 4.000 841,710 +0.42(+11.73%)
May 10, 2011 3.220 3.600 3.220 3.580 196,254 +0.16(+4.68%)
May 09, 2011 3.180 3.420 3.180 3.420 23,000 +0.02(+0.59%)
May 06, 2011 3.130 3.580 3.130 3.400 29,821 +0.10(+3.03%)
May 05, 2011 3.300 3.340 3.300 3.300 21,440 -0.01(-0.30%)
May 04, 2011 3.300 3.310 3.300 3.310 15,230 -0.04(-1.19%)
May 03, 2011 3.400 3.420 3.330 3.350 33,100 -0.03(-0.89%)
May 02, 2011 3.310 3.390 3.380 3.380 105,070 -0.02(-0.59%)
Apr 29, 2011 3.250 3.400 3.250 3.400 53,300 +0.15(+4.62%)
Apr 28, 2011 3.230 3.250 3.230 3.250 8,400 -0.01(-0.31%)
Apr 27, 2011 3.210 3.260 3.200 3.260 34,300 -0.02(-0.61%)
Apr 26, 2011 3.220 3.280 3.200 3.280 40,070 +0.01(+0.31%)
Apr 25, 2011 3.250 3.270 3.240 3.270 3,822 -0.09(-2.68%)
Apr 21, 2011 3.280 3.400 3.250 3.360 26,799 +0.08(+2.44%)
Apr 20, 2011 3.030 3.280 3.030 3.280 40,246 +0.19(+6.15%)
Apr 19, 2011 3.150 3.150 3.000 3.090 48,495 -0.03(-0.96%)
Apr 18, 2011 3.170 3.170 3.120 3.120 9,774 -0.01(-0.32%)
Apr 15, 2011 3.140 3.230 3.130 3.130 14,222 +0.00(+0.00%)
Apr 14, 2011 3.190 3.200 3.110 3.130 26,950 -0.05(-1.57%)
Apr 13, 2011 3.380 3.380 3.170 3.180 49,930 -0.18(-5.36%)
Apr 12, 2011 3.350 3.430 3.350 3.360 41,050 +0.03(+0.90%)
Apr 11, 2011 3.360 3.360 3.300 3.330 22,968 -0.02(-0.60%)
Apr 08, 2011 3.400 3.400 3.310 3.350 97,292 -0.04(-1.18%)
Apr 07, 2011 3.410 3.410 3.310 3.390 31,460 +0.09(+2.73%)
Apr 06, 2011 3.230 3.440 3.230 3.300 61,700 +0.07(+2.17%)
Apr 05, 2011 3.240 3.280 3.230 3.230 12,262 -0.08(-2.42%)
Apr 04, 2011 3.220 3.320 3.220 3.310 17,200 -0.01(-0.30%)
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.