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 (%)
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%)
Sep 03, 2013 7.080 7.150 6.810 6.840 17,750 -0.24(-3.39%)
Aug 30, 2013 7.080 7.080 7.080 0 +0.10(+1.43%)
Aug 29, 2013 6.930 7.000 6.850 6.980 29,719 +0.08(+1.16%)
Aug 28, 2013 6.970 6.970 6.850 6.900 73,678 -0.07(-1.00%)
Aug 27, 2013 7.000 7.100 6.940 6.970 64,440 -0.08(-1.13%)
Aug 26, 2013 7.210 7.280 7.020 7.050 37,459 -0.20(-2.76%)
Aug 23, 2013 7.210 7.370 7.200 7.250 11,299 -0.03(-0.41%)
Aug 22, 2013 7.250 7.290 7.210 7.280 22,429 +0.05(+0.69%)
Aug 21, 2013 7.150 7.250 7.050 7.230 20,250 +0.20(+2.84%)
Aug 20, 2013 7.050 7.050 7.000 7.030 24,671 +0.03(+0.43%)
Aug 19, 2013 7.040 7.100 7.000 7.000 27,561 -0.09(-1.27%)
Aug 16, 2013 7.040 7.300 7.040 7.090 17,810 +0.05(+0.71%)
Aug 15, 2013 7.260 7.260 7.020 7.040 43,650 -0.27(-3.69%)
Aug 14, 2013 7.410 7.440 7.240 7.310 26,037 -0.16(-2.14%)
Aug 13, 2013 7.400 7.650 7.300 7.470 142,433 +0.17(+2.33%)
Aug 12, 2013 7.390 7.390 7.110 7.300 55,704 -0.10(-1.35%)
Aug 09, 2013 7.420 7.440 7.250 7.400 52,781 -0.05(-0.67%)
Aug 08, 2013 7.450 7.450 7.310 7.450 29,833 +0.03(+0.40%)
Aug 07, 2013 7.380 7.470 7.300 7.420 25,833 +0.04(+0.54%)
Aug 06, 2013 7.410 7.410 7.350 7.380 37,317 +0.03(+0.41%)
Aug 02, 2013 7.350 7.350 7.350 0 +0.10(+1.38%)
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.