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 29, 2011 4.000 4.150 3.970 4.150 15,740 +0.09(+2.22%)
Jul 28, 2011 4.160 4.160 4.050 4.060 12,987 -0.10(-2.40%)
Jul 27, 2011 4.100 4.190 4.100 4.160 19,752 +0.00(+0.00%)
Jul 26, 2011 3.900 4.170 3.900 4.160 31,677 +0.34(+8.90%)
Jul 25, 2011 3.770 3.820 3.750 3.820 7,060 +0.00(+0.00%)
Jul 22, 2011 4.110 4.110 3.750 3.820 16,500 -0.27(-6.60%)
Jul 21, 2011 4.150 4.150 4.060 4.090 8,218 -0.07(-1.68%)
Jul 20, 2011 4.050 4.190 4.050 4.160 9,216 +0.11(+2.72%)
Jul 19, 2011 3.990 4.110 3.990 4.050 8,850 +0.03(+0.75%)
Jul 18, 2011 3.970 4.020 3.970 4.020 3,700 +0.05(+1.26%)
Jul 15, 2011 3.960 3.970 3.960 3.970 5,000 -0.01(-0.25%)
Jul 14, 2011 3.950 4.050 3.950 3.980 204,718 -0.02(-0.50%)
Jul 13, 2011 4.140 4.140 3.910 4.000 18,900 +0.15(+3.90%)
Jul 12, 2011 3.910 4.030 3.850 3.850 43,110 -0.15(-3.75%)
Jul 11, 2011 4.000 4.020 4.000 4.000 14,100 +0.00(+0.00%)
Jul 08, 2011 4.000 4.000 4.000 4.000 223 +0.00(+0.00%)
Jul 07, 2011 3.960 4.050 3.960 4.000 3,280 -0.01(-0.25%)
Jul 06, 2011 4.100 4.200 4.010 4.010 11,255 -0.04(-0.99%)
Jul 05, 2011 3.920 4.080 3.920 4.050 9,460 +0.07(+1.76%)
Jul 04, 2011 4.300 4.300 3.980 3.980 2,100 -0.27(-6.35%)
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%)
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.