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 (%)
Nov 30, 2012 4.810 5.300 4.810 5.040 53,437 +0.23(+4.78%)
Nov 29, 2012 4.700 4.910 4.670 4.810 1,757,284 +0.15(+3.22%)
Nov 28, 2012 4.590 4.660 4.590 4.660 208,100 -0.02(-0.43%)
Nov 27, 2012 4.650 4.760 4.600 4.680 395,392 +0.01(+0.21%)
Nov 26, 2012 4.670 4.770 4.640 4.670 37,609 -0.07(-1.48%)
Nov 24, 2012 4.770 4.860 4.720 4.740 27,900 +0.00(+0.00%)
Nov 23, 2012 4.770 4.860 4.720 4.740 27,900 +0.08(+1.72%)
Nov 22, 2012 4.530 4.850 4.530 4.660 24,450 -0.03(-0.64%)
Nov 21, 2012 4.810 4.890 4.680 4.690 16,154 -0.16(-3.30%)
Nov 20, 2012 4.810 4.910 4.810 4.850 24,620 +0.01(+0.21%)
Nov 19, 2012 4.750 4.940 4.730 4.840 119,443 +0.09(+1.89%)
Nov 16, 2012 4.620 4.990 4.380 4.750 927,345 +0.37(+8.45%)
Nov 15, 2012 4.360 4.460 4.340 4.380 29,681 -0.10(-2.23%)
Nov 14, 2012 4.440 4.580 4.440 4.480 86,813 +0.01(+0.22%)
Nov 13, 2012 4.360 4.500 4.350 4.470 177,775 +0.09(+2.05%)
Nov 12, 2012 4.500 4.500 4.350 4.380 39,050 -0.12(-2.67%)
Nov 09, 2012 4.300 4.510 4.300 4.500 251,154 +0.19(+4.41%)
Nov 08, 2012 4.050 4.360 4.000 4.310 421,939 +0.22(+5.38%)
Nov 07, 2012 3.710 4.090 3.710 4.090 143,364 +0.39(+10.54%)
Nov 06, 2012 3.800 3.800 3.500 3.700 759,268 -0.10(-2.63%)
Nov 05, 2012 3.820 3.830 3.750 3.800 23,937 +0.00(+0.00%)
Nov 02, 2012 3.890 3.890 3.780 3.800 171,684 -0.07(-1.81%)
Nov 01, 2012 3.970 4.000 3.870 3.870 30,829 -0.13(-3.25%)
Oct 31, 2012 3.960 4.060 3.900 4.000 132,845 +0.01(+0.25%)
Oct 30, 2012 4.000 4.070 3.870 3.990 9,476 +0.11(+2.84%)
Oct 29, 2012 3.910 3.960 3.880 3.880 11,071 -0.05(-1.27%)
Oct 26, 2012 3.850 3.940 3.840 3.930 7,479 +0.05(+1.29%)
Oct 25, 2012 3.860 3.900 3.830 3.880 30,695 +0.09(+2.37%)
Oct 24, 2012 3.900 3.900 3.790 3.790 40,595 -0.14(-3.56%)
Oct 23, 2012 3.990 4.000 3.780 3.930 142,724 -0.17(-4.15%)
Oct 19, 2012 4.070 4.150 4.050 4.100 49,132 -0.04(-0.97%)
Oct 18, 2012 4.270 4.330 4.050 4.140 74,797 -0.23(-5.26%)
Oct 17, 2012 4.400 4.400 4.350 4.370 27,012 -0.03(-0.68%)
Oct 16, 2012 4.400 4.480 4.400 4.400 119,486 -0.02(-0.45%)
Oct 15, 2012 4.500 4.520 4.360 4.420 22,994 -0.14(-3.07%)
Oct 12, 2012 4.630 4.630 4.560 4.560 23,071 -0.01(-0.22%)
Oct 11, 2012 4.600 4.650 4.550 4.570 1,084,350 +0.02(+0.44%)
Oct 10, 2012 4.530 4.580 4.510 4.550 10,444 +0.00(+0.00%)
Oct 09, 2012 4.620 4.700 4.510 4.550 83,352 -0.08(-1.73%)
Oct 05, 2012 4.630 4.630 4.630 0 +0.03(+0.65%)
Oct 04, 2012 4.710 4.720 4.590 4.600 12,551 -0.05(-1.08%)
Oct 03, 2012 4.740 4.780 4.650 4.650 21,458 -0.06(-1.27%)
Oct 02, 2012 4.770 4.790 4.700 4.710 113,338 +0.11(+2.39%)
Oct 01, 2012 4.620 4.660 4.600 4.600 34,618 -0.02(-0.43%)
Sep 28, 2012 4.600 4.650 4.550 4.620 471,622 +0.02(+0.43%)
Sep 27, 2012 4.520 4.640 4.510 4.600 167,533 +0.05(+1.10%)
Sep 26, 2012 4.520 4.600 4.500 4.550 43,053 +0.03(+0.66%)
Sep 25, 2012 4.710 4.710 4.500 4.520 35,224 -0.19(-4.03%)
Sep 24, 2012 4.450 5.090 4.400 4.710 1,919,603 +0.23(+5.13%)
Sep 21, 2012 4.460 4.550 4.450 4.480 1,017,622 -0.02(-0.44%)
Sep 20, 2012 4.480 4.550 4.460 4.500 116,221 +0.00(+0.00%)
Sep 19, 2012 4.370 4.500 4.370 4.500 15,177 +0.06(+1.35%)
Sep 18, 2012 4.500 4.560 4.430 4.440 511,015 -0.16(-3.48%)
Sep 17, 2012 4.650 4.690 4.500 4.600 19,976 -0.06(-1.29%)
Sep 14, 2012 4.600 4.860 4.600 4.660 26,844 +0.11(+2.42%)
Sep 13, 2012 4.350 4.660 4.350 4.550 193,922 +0.15(+3.41%)
Sep 12, 2012 4.380 4.430 4.350 4.400 26,392 -0.06(-1.35%)
Sep 11, 2012 4.350 4.460 4.350 4.460 21,339 +0.06(+1.36%)
Sep 10, 2012 4.300 4.480 4.300 4.400 13,004 +0.00(+0.00%)
Sep 07, 2012 4.170 4.470 4.170 4.400 44,976 +0.18(+4.27%)
Sep 06, 2012 4.160 4.220 4.150 4.220 65,714 +0.03(+0.72%)
Sep 05, 2012 4.250 4.300 4.170 4.190 71,443 -0.06(-1.41%)
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.