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 (%)
Mar 31, 2020 8.430 8.980 8.430 8.620 43,198 +0.15(+1.77%)
Mar 30, 2020 8.040 8.500 8.030 8.470 168,476 +0.32(+3.93%)
Mar 27, 2020 8.400 8.400 8.070 8.150 304,815 -0.22(-2.63%)
Mar 26, 2020 8.260 8.670 8.210 8.370 38,710 -0.18(-2.11%)
Mar 25, 2020 8.450 8.610 8.000 8.550 54,517 +0.46(+5.69%)
Mar 24, 2020 7.960 8.330 7.950 8.090 64,451 +0.24(+3.06%)
Mar 23, 2020 7.770 7.890 7.410 7.850 53,546 +0.15(+1.95%)
Mar 20, 2020 7.930 7.960 7.400 7.700 67,740 -0.20(-2.53%)
Mar 19, 2020 6.700 8.010 6.700 7.900 110,705 +0.71(+9.87%)
Mar 18, 2020 7.990 7.990 7.040 7.190 121,396 -0.84(-10.46%)
Mar 17, 2020 8.230 8.420 8.000 8.030 47,428 -0.25(-3.02%)
Mar 16, 2020 7.800 8.550 7.800 8.280 64,253 -0.86(-9.41%)
Mar 13, 2020 9.000 9.140 8.610 9.140 84,751 +0.53(+6.16%)
Mar 12, 2020 7.780 8.800 7.500 8.610 93,143 -0.62(-6.72%)
Mar 11, 2020 9.150 9.280 9.040 9.230 92,992 -0.06(-0.65%)
Mar 10, 2020 9.070 9.450 8.950 9.290 86,317 +0.19(+2.09%)
Mar 09, 2020 8.510 9.250 7.500 9.100 104,838 -0.37(-3.91%)
Mar 06, 2020 9.450 9.490 9.370 9.470 21,263 -0.10(-1.04%)
Mar 05, 2020 9.730 9.730 9.470 9.570 41,747 -0.18(-1.85%)
Mar 04, 2020 9.520 9.850 9.480 9.750 53,120 +0.24(+2.52%)
Mar 03, 2020 9.700 9.850 9.470 9.510 33,998 -0.16(-1.65%)
Mar 02, 2020 9.320 9.700 9.320 9.670 44,462 +0.13(+1.36%)
Feb 28, 2020 9.480 9.670 9.460 9.540 66,833 -0.15(-1.55%)
Feb 27, 2020 9.800 9.800 9.570 9.690 35,009 -0.16(-1.62%)
Feb 26, 2020 9.880 9.880 9.600 9.850 29,151 -0.04(-0.40%)
Feb 25, 2020 9.990 10.05 9.840 9.890 55,162 -0.10(-1.00%)
Feb 24, 2020 9.120 10.05 9.110 9.990 76,434 -0.40(-3.85%)
Feb 21, 2020 10.36 10.45 10.36 10.39 47,701 -0.02(-0.19%)
Feb 20, 2020 10.52 10.54 10.39 10.41 49,831 -0.08(-0.76%)
Feb 19, 2020 10.30 10.54 10.30 10.49 202,898 +0.12(+1.16%)
Feb 18, 2020 10.45 10.59 10.36 10.37 75,289 -0.08(-0.77%)
Feb 14, 2020 10.45 10.45 10.45 0 +0.04(+0.38%)
Feb 13, 2020 10.52 10.56 10.38 10.41 48,384 -0.10(-0.95%)
Feb 12, 2020 10.30 10.51 10.30 10.51 43,539 +0.18(+1.74%)
Feb 11, 2020 10.40 10.41 10.23 10.33 713,394 +0.03(+0.29%)
Feb 10, 2020 10.15 10.44 10.15 10.30 593,686 +0.15(+1.48%)
Feb 07, 2020 10.04 10.17 10.03 10.15 116,957 +0.11(+1.10%)
Feb 06, 2020 9.920 10.05 9.910 10.04 205,201 +0.12(+1.21%)
Feb 05, 2020 9.610 9.950 9.610 9.920 75,242 +0.16(+1.64%)
Feb 04, 2020 9.600 9.800 9.430 9.760 134,245 -0.04(-0.41%)
Feb 03, 2020 10.28 10.29 9.740 9.800 63,206 +0.11(+1.14%)
Jan 31, 2020 9.500 9.690 9.500 9.690 61,703 +0.19(+2.00%)
Jan 30, 2020 9.310 9.580 9.310 9.500 87,137 -0.01(-0.11%)
Jan 29, 2020 9.100 9.540 9.100 9.510 48,042 +0.40(+4.39%)
Jan 28, 2020 9.120 9.130 9.090 9.110 14,426 +0.01(+0.11%)
Jan 27, 2020 9.060 9.120 9.060 9.100 19,700 +0.00(+0.00%)
Jan 24, 2020 9.060 9.130 9.060 9.100 26,754 +0.03(+0.33%)
Jan 23, 2020 9.100 9.160 9.030 9.070 41,057 -0.02(-0.22%)
Jan 22, 2020 9.090 9.120 9.080 9.090 14,898 -0.02(-0.22%)
Jan 21, 2020 9.060 9.140 9.060 9.110 35,155 +0.11(+1.22%)
Jan 20, 2020 9.060 9.080 8.960 9.000 13,308 -0.05(-0.55%)
Jan 17, 2020 9.100 9.100 9.010 9.050 24,014 -0.05(-0.55%)
Jan 16, 2020 9.060 9.100 9.030 9.100 30,016 +0.10(+1.11%)
Jan 15, 2020 9.030 9.130 8.990 9.000 34,782 -0.07(-0.77%)
Jan 14, 2020 8.990 9.130 8.980 9.070 20,548 +0.10(+1.11%)
Jan 13, 2020 9.190 9.190 8.970 8.970 30,196 -0.09(-0.99%)
Jan 10, 2020 8.990 9.070 8.990 9.060 14,210 +0.08(+0.89%)
Jan 09, 2020 8.950 9.060 8.950 8.980 8,028 +0.03(+0.34%)
Jan 08, 2020 8.980 8.990 8.930 8.950 7,639 -0.01(-0.11%)
Jan 07, 2020 8.930 9.000 8.930 8.960 29,691 +0.00(+0.00%)
Jan 06, 2020 8.800 8.980 8.750 8.960 14,692 +0.26(+2.99%)
Jan 03, 2020 8.800 8.800 8.680 8.700 10,118 -0.01(-0.11%)
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.