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, 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%)
Mar 01, 2010 6.240 6.240 6.130 6.140 11,920 -0.17(-2.69%)
Feb 26, 2010 6.060 6.310 5.990 6.310 68,879 +0.20(+3.27%)
Feb 25, 2010 6.100 6.120 6.080 6.110 17,105 +0.03(+0.49%)
Feb 24, 2010 6.110 6.170 6.080 6.080 17,610 -0.03(-0.49%)
Feb 23, 2010 6.150 6.150 6.050 6.110 37,300 -0.10(-1.61%)
Feb 22, 2010 6.110 6.350 6.110 6.210 39,317 +0.12(+1.97%)
Feb 19, 2010 5.990 6.110 5.980 6.090 15,070 -0.02(-0.33%)
Feb 18, 2010 5.870 6.130 5.850 6.110 43,851 +0.24(+4.09%)
Feb 17, 2010 5.800 5.930 5.800 5.870 34,836 +0.03(+0.51%)
Feb 16, 2010 5.850 5.930 5.740 5.840 34,765 -0.16(-2.67%)
Feb 12, 2010 6.000 6.000 6.000 0 +0.07(+1.18%)
Feb 11, 2010 5.910 5.980 5.750 5.930 23,928 +0.02(+0.34%)
Feb 10, 2010 5.800 5.990 5.800 5.910 21,937 +0.03(+0.51%)
Feb 09, 2010 5.990 5.990 5.820 5.880 23,770 -0.12(-2.00%)
Feb 08, 2010 6.090 6.090 5.960 6.000 9,300 -0.09(-1.48%)
Feb 05, 2010 5.880 6.090 5.840 6.090 44,857 -0.01(-0.16%)
Feb 04, 2010 6.050 6.250 6.030 6.100 114,571 -0.04(-0.65%)
Feb 03, 2010 6.000 6.240 6.000 6.140 101,316 +0.13(+2.16%)
Feb 02, 2010 5.910 6.100 5.750 6.010 120,265 -0.23(-3.69%)
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.