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 (%)
Jul 31, 2006 3.500 3.770 3.500 3.770 210,900 +0.28(+8.02%)
Jul 28, 2006 3.660 3.660 3.430 3.490 11,140 -0.17(-4.64%)
Jul 27, 2006 3.550 3.660 3.500 3.660 31,260 +0.16(+4.57%)
Jul 26, 2006 3.400 3.500 3.400 3.500 9,800 +0.10(+2.94%)
Jul 25, 2006 3.400 3.600 3.400 3.400 6,080 -0.18(-5.03%)
Jul 24, 2006 3.600 3.600 3.570 3.580 17,000 +0.08(+2.29%)
Jul 21, 2006 3.450 3.650 3.450 3.500 3,219 -0.10(-2.78%)
Jul 20, 2006 3.590 3.610 3.450 3.600 20,860 +0.00(+0.00%)
Jul 19, 2006 3.390 3.600 3.390 3.600 39,920 +0.22(+6.51%)
Jul 18, 2006 3.450 3.450 3.380 3.380 6,895 -0.19(-5.32%)
Jul 17, 2006 3.480 3.610 3.480 3.570 25,297 -0.03(-0.83%)
Jul 14, 2006 3.490 3.600 3.470 3.600 22,349 +0.11(+3.15%)
Jul 13, 2006 3.400 3.490 3.400 3.490 14,589 +0.11(+3.25%)
Jul 12, 2006 3.370 3.400 3.320 3.380 11,900 +0.01(+0.30%)
Jul 11, 2006 3.250 3.370 3.250 3.370 24,315 +0.05(+1.51%)
Jul 10, 2006 3.200 3.320 3.200 3.320 49,060 +0.12(+3.75%)
Jul 07, 2006 3.300 3.300 3.190 3.200 118,750 +0.00(+0.00%)
Jul 06, 2006 3.150 3.230 3.150 3.200 349,960 +0.00(+0.00%)
Jul 05, 2006 3.010 3.200 3.010 3.200 84,800 +0.20(+6.67%)
Jul 03, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 30, 2006 3.000 3.000 2.980 3.000 120,334 +0.00(+0.00%)
Jun 29, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 28, 2006 3.000 3.000 2.960 3.000 23,195 +0.00(+0.00%)
Jun 27, 2006 3.000 3.070 3.000 3.000 7,950 -0.08(-2.60%)
Jun 23, 2006 3.180 3.180 3.060 3.080 577,560 -0.02(-0.65%)
Jun 22, 2006 3.060 3.190 3.060 3.100 39,820 +0.04(+1.31%)
Jun 21, 2006 3.190 3.190 3.000 3.060 158,279 +0.01(+0.33%)
Jun 20, 2006 3.160 3.200 2.950 3.050 201,974 +0.01(+0.33%)
Jun 19, 2006 3.300 3.300 3.040 3.040 66,650 -0.25(-7.60%)
Jun 16, 2006 3.290 3.290 3.290 3.290 1,900 +0.00(+0.00%)
Jun 15, 2006 3.330 3.330 3.270 3.290 9,300 -0.01(-0.30%)
Jun 14, 2006 3.320 3.400 3.250 3.300 31,885 -0.02(-0.60%)
Jun 13, 2006 3.450 3.500 3.320 3.320 54,918 -0.17(-4.87%)
Jun 12, 2006 3.350 3.500 3.350 3.490 11,300 -0.10(-2.79%)
Jun 09, 2006 3.450 3.590 3.450 3.590 19,732 +0.24(+7.16%)
Jun 08, 2006 3.450 3.450 3.350 3.350 13,850 +0.00(+0.00%)
Jun 07, 2006 3.350 3.450 3.350 3.350 14,488 +0.00(+0.00%)
Jun 06, 2006 3.340 3.350 3.200 3.350 20,800 -0.05(-1.47%)
Jun 05, 2006 3.350 3.410 3.350 3.400 7,210 +0.07(+2.10%)
Jun 02, 2006 3.500 3.500 3.270 3.330 13,121 -0.07(-2.06%)
Jun 01, 2006 3.550 3.550 3.300 3.400 4,631 -0.15(-4.23%)
May 31, 2006 3.550 3.550 3.450 3.550 38,572 +0.15(+4.41%)
May 30, 2006 3.400 3.600 3.400 3.400 23,120 +0.00(+0.00%)
May 26, 2006 3.350 3.400 3.300 3.400 17,750 +0.00(+0.00%)
May 25, 2006 3.150 3.400 3.150 3.400 30,430 +0.11(+3.34%)
May 24, 2006 3.250 3.300 3.010 3.290 152,850 +0.04(+1.23%)
May 23, 2006 3.220 3.390 3.220 3.250 27,338 +0.04(+1.25%)
May 22, 2006 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
May 19, 2006 3.400 3.400 3.200 3.210 46,104 -0.19(-5.59%)
May 18, 2006 3.450 3.450 3.200 3.400 105,895 +0.00(+0.00%)
May 17, 2006 3.500 3.500 3.330 3.400 104,012 -0.15(-4.23%)
May 16, 2006 3.550 3.640 3.550 3.550 24,916 -0.04(-1.11%)
May 15, 2006 3.650 3.650 3.500 3.590 27,434 -0.08(-2.18%)
May 12, 2006 3.500 3.670 3.500 3.670 11,417 +0.17(+4.86%)
May 11, 2006 3.600 3.640 3.500 3.500 33,603 -0.13(-3.58%)
May 10, 2006 3.660 3.660 3.630 3.630 33,322 -0.02(-0.55%)
May 09, 2006 3.730 3.730 3.640 3.650 19,100 +0.00(+0.00%)
May 08, 2006 3.850 3.850 3.650 3.650 41,799 +0.00(+0.00%)
May 05, 2006 3.700 3.700 3.630 3.650 32,850 -0.05(-1.35%)
May 04, 2006 3.700 3.830 3.700 3.700 13,900 -0.13(-3.39%)
May 03, 2006 3.750 3.850 3.750 3.830 71,100 -0.02(-0.52%)
May 02, 2006 3.920 4.000 3.750 3.850 35,520 -0.14(-3.51%)
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.