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 (%)
May 31, 2010 4.200 4.250 4.200 4.200 9,962 +0.02(+0.48%)
May 28, 2010 4.270 4.200 4.180 4.180 7,215 -0.02(-0.48%)
May 27, 2010 4.240 4.240 4.200 4.200 12,330 -0.06(-1.41%)
May 26, 2010 4.100 4.260 4.050 4.260 19,846 +0.16(+3.90%)
May 25, 2010 4.090 4.200 4.080 4.100 21,458 +0.00(+0.00%)
May 21, 2010 4.000 4.210 4.000 4.100 26,093 +0.10(+2.50%)
May 20, 2010 4.010 4.100 4.000 4.000 48,925 -0.10(-2.44%)
May 19, 2010 4.000 4.150 4.000 4.100 36,316 +0.09(+2.24%)
May 18, 2010 4.140 4.140 4.000 4.010 50,205 -0.18(-4.30%)
May 17, 2010 4.130 4.230 4.100 4.190 22,652 -0.08(-1.87%)
May 14, 2010 4.370 4.460 4.260 4.270 22,053 -0.12(-2.73%)
May 13, 2010 4.270 4.410 4.270 4.390 29,618 +0.11(+2.57%)
May 12, 2010 4.240 4.310 4.220 4.280 39,864 +0.13(+3.13%)
May 11, 2010 4.000 4.230 4.090 4.150 64,149 +0.11(+2.72%)
May 10, 2010 4.240 4.150 3.950 4.040 89,045 -0.16(-3.81%)
May 07, 2010 4.250 4.350 4.150 4.200 23,788 -0.05(-1.18%)
May 06, 2010 4.470 4.470 4.120 4.250 110,951 -0.23(-5.13%)
May 05, 2010 4.540 4.700 4.460 4.480 84,183 -0.06(-1.32%)
May 04, 2010 4.380 4.550 4.340 4.540 38,560 +0.10(+2.25%)
May 03, 2010 4.350 4.500 4.350 4.440 41,629 +0.00(+0.00%)
Apr 30, 2010 4.500 4.500 4.100 4.440 64,294 -0.05(-1.11%)
Apr 29, 2010 4.590 4.670 4.490 4.490 49,601 -0.06(-1.32%)
Apr 28, 2010 4.620 4.620 4.510 4.550 21,517 -0.02(-0.44%)
Apr 27, 2010 4.730 4.770 4.560 4.570 99,602 -0.15(-3.18%)
Apr 26, 2010 4.870 4.870 4.710 4.720 45,216 +0.05(+1.07%)
Apr 23, 2010 4.450 4.670 4.450 4.670 88,604 +0.17(+3.78%)
Apr 22, 2010 4.500 4.590 4.450 4.500 177,000 -0.06(-1.32%)
Apr 21, 2010 4.600 4.600 4.530 4.560 51,779 -0.04(-0.87%)
Apr 20, 2010 4.530 4.620 4.530 4.600 92,290 +0.07(+1.55%)
Apr 19, 2010 4.610 4.680 4.500 4.530 61,766 -0.12(-2.58%)
Apr 16, 2010 4.680 4.700 4.650 4.650 34,671 -0.02(-0.43%)
Apr 15, 2010 4.790 4.790 4.620 4.670 13,432 -0.08(-1.68%)
Apr 14, 2010 4.750 4.780 4.600 4.750 93,319 +0.05(+1.06%)
Apr 13, 2010 4.850 4.850 4.700 4.700 36,394 -0.13(-2.69%)
Apr 12, 2010 4.820 4.860 4.600 4.830 105,067 +0.01(+0.21%)
Apr 09, 2010 4.900 4.990 4.790 4.820 64,237 -0.17(-3.41%)
Apr 08, 2010 5.590 5.620 4.670 4.990 550,690 -0.67(-11.84%)
Apr 07, 2010 5.770 5.770 5.620 5.660 8,427 -0.04(-0.70%)
Apr 06, 2010 5.650 5.770 5.650 5.700 86,250 +0.03(+0.53%)
Apr 05, 2010 5.600 5.690 5.550 5.670 18,855 +0.05(+0.89%)
Apr 01, 2010 5.620 5.620 5.620 0 -0.15(-2.60%)
Mar 31, 2010 5.750 5.880 5.720 5.770 87,350 +0.02(+0.35%)
Mar 30, 2010 5.860 5.860 5.750 5.750 27,610 -0.18(-3.04%)
Mar 29, 2010 5.890 6.010 5.850 5.930 13,580 -0.02(-0.34%)
Mar 26, 2010 6.010 6.090 5.950 5.950 41,066 -0.05(-0.83%)
Mar 25, 2010 5.780 6.100 5.750 6.000 55,700 +0.20(+3.45%)
Mar 24, 2010 5.750 5.890 5.750 5.800 46,240 -0.05(-0.85%)
Mar 23, 2010 5.750 5.890 5.750 5.850 23,707 +0.10(+1.74%)
Mar 22, 2010 5.810 5.850 5.750 5.750 26,639 -0.13(-2.21%)
Mar 19, 2010 5.900 5.940 5.880 5.880 6,543 -0.02(-0.34%)
Mar 18, 2010 5.900 5.940 5.850 5.900 10,368 -0.04(-0.67%)
Mar 17, 2010 5.750 5.940 5.750 5.940 26,150 +0.20(+3.48%)
Mar 16, 2010 5.730 5.780 5.720 5.740 25,610 +0.00(+0.00%)
Mar 15, 2010 5.720 5.740 5.700 5.740 21,981 +0.01(+0.17%)
Mar 12, 2010 5.870 5.920 5.720 5.730 22,360 -0.15(-2.55%)
Mar 11, 2010 5.750 5.940 5.750 5.880 68,035 -0.03(-0.51%)
Mar 10, 2010 6.000 6.000 5.500 5.910 46,300 -0.09(-1.50%)
Mar 09, 2010 6.050 6.130 6.000 6.000 18,250 -0.11(-1.80%)
Mar 08, 2010 6.150 6.220 6.050 6.110 14,462 -0.09(-1.45%)
Mar 05, 2010 6.040 6.520 6.040 6.200 27,515 +0.14(+2.31%)
Mar 04, 2010 6.140 6.140 6.050 6.060 7,668 -0.08(-1.30%)
Mar 03, 2010 6.150 6.330 6.060 6.140 18,844 -0.11(-1.76%)
Mar 02, 2010 6.140 6.250 6.140 6.250 30,933 +0.11(+1.79%)
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.