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 29, 2013 6.990 6.990 6.940 6.970 10,674 +0.04(+0.58%)
Nov 28, 2013 6.890 7.000 6.890 6.930 16,579 -0.06(-0.86%)
Nov 27, 2013 6.970 7.000 6.950 6.990 33,367 -0.01(-0.14%)
Nov 26, 2013 7.000 7.010 6.990 7.000 196,017 +0.01(+0.14%)
Nov 25, 2013 7.030 7.030 6.960 6.990 56,965 +0.00(+0.00%)
Nov 22, 2013 6.990 7.000 6.950 6.990 69,904 +0.04(+0.58%)
Nov 21, 2013 6.960 7.005 6.890 6.950 69,279 -0.06(-0.86%)
Nov 20, 2013 6.970 7.030 6.900 7.010 50,304 +0.04(+0.57%)
Nov 19, 2013 6.960 7.000 6.790 6.970 17,617 +0.01(+0.14%)
Nov 18, 2013 7.050 7.100 6.940 6.960 44,471 -0.13(-1.83%)
Nov 15, 2013 7.060 7.100 7.050 7.090 31,480 -0.01(-0.14%)
Nov 14, 2013 7.100 7.150 7.080 7.100 148,041 +0.01(+0.14%)
Nov 13, 2013 7.120 7.220 7.030 7.090 55,495 -0.05(-0.70%)
Nov 12, 2013 7.360 7.360 7.070 7.140 77,278 -0.32(-4.29%)
Nov 11, 2013 7.380 7.480 7.250 7.460 26,142 +0.15(+2.05%)
Nov 08, 2013 7.460 7.460 7.200 7.310 34,307 -0.08(-1.08%)
Nov 07, 2013 7.250 7.610 7.250 7.390 92,853 +0.31(+4.38%)
Nov 06, 2013 7.000 7.200 6.950 7.080 151,925 +0.08(+1.14%)
Nov 05, 2013 7.200 7.270 6.920 7.000 125,366 -0.20(-2.78%)
Nov 04, 2013 7.240 7.330 7.070 7.200 75,813 -0.06(-0.83%)
Nov 01, 2013 7.380 7.390 7.180 7.260 43,536 -0.12(-1.63%)
Oct 31, 2013 7.500 7.515 7.350 7.380 76,770 -0.14(-1.86%)
Oct 30, 2013 7.700 7.700 7.430 7.520 49,489 -0.15(-1.96%)
Oct 29, 2013 7.780 7.780 7.640 7.670 39,615 +0.02(+0.26%)
Oct 28, 2013 7.800 7.800 7.580 7.650 111,317 -0.09(-1.16%)
Oct 25, 2013 7.780 7.780 7.650 7.740 33,471 -0.05(-0.64%)
Oct 24, 2013 7.780 7.820 7.690 7.790 56,986 +0.07(+0.91%)
Oct 23, 2013 7.790 7.790 7.680 7.720 93,028 +0.02(+0.26%)
Oct 22, 2013 8.100 8.100 7.390 7.700 183,622 +0.21(+2.80%)
Oct 21, 2013 7.650 7.660 7.390 7.490 33,185 -0.08(-1.06%)
Oct 18, 2013 7.650 7.750 7.470 7.570 59,244 -0.06(-0.79%)
Oct 17, 2013 7.850 7.850 7.530 7.630 159,718 -0.12(-1.55%)
Oct 16, 2013 7.360 7.950 7.330 7.750 83,253 +0.43(+5.87%)
Oct 15, 2013 7.260 7.460 7.100 7.320 90,922 +0.05(+0.69%)
Oct 11, 2013 7.270 7.270 7.270 0 -0.13(-1.76%)
Oct 10, 2013 7.280 7.490 7.280 7.400 29,120 +0.17(+2.35%)
Oct 09, 2013 7.190 7.260 7.110 7.230 9,372 +0.00(+0.00%)
Oct 08, 2013 7.290 7.400 7.110 7.230 31,668 -0.11(-1.50%)
Oct 07, 2013 7.480 7.480 7.210 7.340 30,040 -0.14(-1.87%)
Oct 04, 2013 7.450 7.490 7.380 7.480 26,710 +0.03(+0.40%)
Oct 03, 2013 7.390 7.530 7.330 7.450 127,725 +0.04(+0.54%)
Oct 02, 2013 7.260 7.430 7.260 7.410 59,581 +0.13(+1.79%)
Oct 01, 2013 7.280 7.340 7.250 7.280 52,009 +0.02(+0.28%)
Sep 30, 2013 7.020 7.310 7.020 7.260 58,597 +0.11(+1.54%)
Sep 27, 2013 7.050 7.150 7.000 7.150 32,839 +0.11(+1.56%)
Sep 26, 2013 7.000 7.050 6.950 7.040 42,922 +0.08(+1.15%)
Sep 25, 2013 6.860 7.150 6.860 6.960 95,599 +0.07(+1.02%)
Sep 24, 2013 6.850 6.900 6.810 6.890 149,074 +0.03(+0.44%)
Sep 23, 2013 6.970 7.010 6.860 6.860 616,678 -0.13(-1.86%)
Sep 20, 2013 7.030 7.040 6.950 6.990 106,560 -0.01(-0.14%)
Sep 19, 2013 7.020 7.050 7.000 7.000 71,558 -0.02(-0.28%)
Sep 18, 2013 6.930 7.050 6.870 7.020 248,154 +0.02(+0.29%)
Sep 17, 2013 7.000 7.000 6.930 7.000 87,036 +0.01(+0.14%)
Sep 16, 2013 6.980 7.020 6.910 6.990 87,155 +0.01(+0.14%)
Sep 13, 2013 6.920 7.010 6.860 6.980 88,072 +0.08(+1.16%)
Sep 12, 2013 7.000 7.000 6.820 6.900 114,087 +0.04(+0.58%)
Sep 11, 2013 6.690 6.870 6.650 6.860 234,636 +0.21(+3.16%)
Sep 10, 2013 6.630 6.710 6.560 6.650 98,685 -0.04(-0.60%)
Sep 09, 2013 6.610 6.760 6.500 6.690 147,970 +0.01(+0.15%)
Sep 06, 2013 6.750 6.750 6.560 6.680 399,755 -0.07(-1.04%)
Sep 05, 2013 6.890 6.890 6.660 6.750 65,795 -0.11(-1.60%)
Sep 04, 2013 6.920 6.920 6.630 6.860 498,643 +0.02(+0.29%)
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.