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 (%)
Apr 30, 2018 6.990 7.010 6.970 6.970 48,430 -0.01(-0.14%)
Apr 27, 2018 6.970 6.980 6.970 6.980 1,920 +0.04(+0.58%)
Apr 26, 2018 6.850 6.940 6.840 6.940 13,830 +0.06(+0.87%)
Apr 25, 2018 6.860 6.990 6.800 6.880 21,275 +0.00(+0.00%)
Apr 24, 2018 6.770 6.980 6.770 6.880 26,900 +0.11(+1.62%)
Apr 23, 2018 6.740 6.840 6.730 6.770 26,456 +0.02(+0.30%)
Apr 20, 2018 6.740 6.780 6.730 6.750 7,410 +0.00(+0.00%)
Apr 19, 2018 6.670 6.820 6.660 6.750 560,750 +0.07(+1.05%)
Apr 18, 2018 6.730 6.760 6.660 6.680 42,558 -0.05(-0.74%)
Apr 17, 2018 6.770 6.800 6.700 6.730 72,441 -0.01(-0.15%)
Apr 16, 2018 6.800 6.800 6.710 6.740 34,400 -0.06(-0.88%)
Apr 13, 2018 6.760 6.830 6.730 6.800 20,735 +0.05(+0.74%)
Apr 12, 2018 6.720 6.750 6.720 6.750 312,800 +0.01(+0.15%)
Apr 11, 2018 6.750 6.770 6.730 6.740 251,566 -0.02(-0.30%)
Apr 10, 2018 6.790 6.790 6.730 6.760 18,392 -0.03(-0.44%)
Apr 09, 2018 6.790 6.800 6.750 6.790 12,640 +0.00(+0.00%)
Apr 06, 2018 6.780 6.800 6.750 6.790 39,252 -0.01(-0.15%)
Apr 05, 2018 6.790 6.840 6.790 6.800 17,123 -0.01(-0.15%)
Apr 04, 2018 6.850 6.900 6.760 6.810 65,572 -0.04(-0.58%)
Apr 03, 2018 6.690 6.850 6.690 6.850 58,203 +0.17(+2.54%)
Apr 02, 2018 6.690 6.730 6.610 6.680 46,427 +0.04(+0.60%)
Mar 29, 2018 6.640 6.640 6.640 0 -0.05(-0.75%)
Mar 28, 2018 6.690 6.730 6.670 6.690 32,610 -0.03(-0.45%)
Mar 27, 2018 6.680 6.720 6.680 6.720 133,700 +0.04(+0.60%)
Mar 26, 2018 6.690 6.740 6.630 6.680 22,068 +0.05(+0.75%)
Mar 23, 2018 6.630 6.650 6.610 6.630 13,636 +0.00(+0.00%)
Mar 22, 2018 6.650 6.650 6.580 6.630 7,500 -0.06(-0.90%)
Mar 21, 2018 6.700 6.700 6.670 6.690 104,830 -0.01(-0.15%)
Mar 20, 2018 6.700 6.700 6.620 6.700 38,319 +0.00(+0.00%)
Mar 19, 2018 6.760 6.880 6.700 6.700 19,203 -0.05(-0.74%)
Mar 16, 2018 6.800 6.800 6.730 6.750 9,689 -0.02(-0.30%)
Mar 15, 2018 6.680 6.840 6.680 6.770 10,229 +0.06(+0.89%)
Mar 14, 2018 6.710 6.720 6.650 6.710 62,400 +0.01(+0.15%)
Mar 13, 2018 6.720 6.790 6.700 6.700 74,876 -0.02(-0.30%)
Mar 12, 2018 6.720 6.760 6.670 6.720 15,665 +0.04(+0.60%)
Mar 09, 2018 6.500 6.730 6.500 6.680 109,110 +0.18(+2.77%)
Mar 08, 2018 6.500 6.510 6.460 6.500 340,190 -0.01(-0.15%)
Mar 07, 2018 6.580 6.600 6.500 6.510 24,095 -0.08(-1.21%)
Mar 06, 2018 6.400 6.590 6.360 6.590 64,350 +0.22(+3.45%)
Mar 05, 2018 6.340 6.500 6.340 6.370 24,444 +0.06(+0.95%)
Mar 02, 2018 6.060 6.450 6.060 6.310 36,928 +0.13(+2.10%)
Mar 01, 2018 6.350 6.380 6.070 6.180 113,440 -0.24(-3.74%)
Feb 28, 2018 6.550 6.590 6.400 6.420 33,391 -0.13(-1.98%)
Feb 27, 2018 6.600 6.610 6.520 6.550 60,552 -0.05(-0.76%)
Feb 26, 2018 6.580 6.610 6.460 6.600 22,026 +0.01(+0.15%)
Feb 23, 2018 6.520 6.620 6.520 6.590 53,810 +0.01(+0.15%)
Feb 22, 2018 6.580 59,837 -0.03(-0.45%)
Feb 21, 2018 6.560 6.610 6.550 6.610 64,021 +0.06(+0.92%)
Feb 20, 2018 6.620 6.720 6.540 6.550 111,737 -0.19(-2.82%)
Feb 16, 2018 6.740 6.740 6.740 0 -0.09(-1.32%)
Feb 15, 2018 6.810 6.880 6.770 6.830 20,750 +0.00(+0.00%)
Feb 14, 2018 6.760 6.920 6.750 6.830 50,704 -0.24(-3.39%)
Feb 13, 2018 7.070 6.870 7.070 45,970 +0.15(+2.17%)
Feb 12, 2018 6.940 6.940 6.900 6.920 11,762 +0.03(+0.44%)
Feb 09, 2018 6.950 6.950 6.840 6.890 62,583 -0.04(-0.58%)
Feb 08, 2018 7.010 7.010 6.900 6.930 23,105 -0.07(-1.00%)
Feb 07, 2018 7.130 6.990 7.000 111,473 +0.02(+0.29%)
Feb 06, 2018 6.960 7.040 6.900 6.980 205,151 +0.01(+0.14%)
Feb 05, 2018 6.970 7.000 6.960 6.970 33,953 -0.01(-0.14%)
Feb 02, 2018 7.000 7.040 6.960 6.980 51,946 -0.06(-0.85%)
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.