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 (%)
Aug 31, 2006 4.360 4.420 4.300 4.400 25,150 +0.10(+2.33%)
Aug 30, 2006 4.300 4.390 4.300 4.300 20,778 +0.00(+0.00%)
Aug 29, 2006 4.350 4.350 4.300 4.300 29,210 -0.04(-0.92%)
Aug 28, 2006 4.250 4.340 4.250 4.340 24,650 +0.09(+2.12%)
Aug 25, 2006 4.240 4.340 4.200 4.250 38,360 -0.05(-1.16%)
Aug 24, 2006 4.280 4.300 4.240 4.300 29,335 +0.02(+0.47%)
Aug 23, 2006 4.230 4.340 4.230 4.280 240,560 +0.05(+1.18%)
Aug 22, 2006 4.420 4.420 4.180 4.230 72,046 -0.23(-5.16%)
Aug 21, 2006 4.560 4.560 4.450 4.460 49,782 -0.04(-0.89%)
Aug 18, 2006 4.480 4.550 4.430 4.500 50,120 -0.02(-0.44%)
Aug 17, 2006 4.450 4.550 4.310 4.520 257,264 +0.09(+2.03%)
Aug 16, 2006 4.080 4.450 4.070 4.430 537,596 +0.34(+8.31%)
Aug 15, 2006 4.050 4.100 4.000 4.090 330,564 +0.10(+2.51%)
Aug 14, 2006 4.010 4.090 3.990 3.990 274,067 +0.04(+1.01%)
Aug 11, 2006 3.920 3.950 3.860 3.950 38,443 +0.07(+1.80%)
Aug 10, 2006 3.940 3.950 3.880 3.880 67,605 -0.02(-0.51%)
Aug 09, 2006 3.860 3.950 3.860 3.900 14,890 -0.01(-0.26%)
Aug 08, 2006 3.890 4.000 3.860 3.910 33,250 -0.03(-0.76%)
Aug 07, 2006 3.760 3.950 3.760 3.940 16,100 +0.00(+0.00%)
Aug 04, 2006 3.760 3.950 3.760 3.940 16,100 +0.01(+0.25%)
Aug 03, 2006 4.000 4.000 3.850 3.930 46,565 -0.04(-1.01%)
Aug 02, 2006 3.900 3.970 3.850 3.970 54,361 +0.09(+2.32%)
Aug 01, 2006 3.870 3.880 3.750 3.880 53,075 +0.11(+2.92%)
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%)
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.