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 (%)
Jan 31, 2013 5.410 5.580 5.400 5.540 73,965 +0.09(+1.65%)
Jan 30, 2013 5.560 5.560 5.440 5.450 7,990 -0.01(-0.18%)
Jan 29, 2013 5.440 5.500 5.400 5.460 3,109 -0.02(-0.36%)
Jan 28, 2013 5.650 5.750 5.350 5.480 69,676 -0.20(-3.52%)
Jan 25, 2013 5.660 5.680 5.600 5.680 3,757 +0.01(+0.18%)
Jan 24, 2013 5.890 5.890 5.650 5.670 32,610 -0.02(-0.35%)
Jan 23, 2013 5.650 5.900 5.600 5.690 28,435 +0.09(+1.61%)
Jan 22, 2013 5.510 5.720 5.500 5.600 16,992 +0.11(+2.00%)
Jan 21, 2013 5.500 5.620 5.440 5.490 28,038 -0.07(-1.26%)
Jan 18, 2013 5.610 5.710 5.510 5.560 4,975 -0.02(-0.36%)
Jan 17, 2013 5.620 5.620 5.520 5.580 36,582 -0.03(-0.53%)
Jan 16, 2013 5.750 5.780 5.600 5.610 20,037 -0.14(-2.43%)
Jan 15, 2013 5.640 5.840 5.640 5.750 9,539 +0.11(+1.95%)
Jan 14, 2013 5.740 5.740 5.470 5.640 41,739 -0.06(-1.05%)
Jan 11, 2013 5.490 5.910 5.490 5.700 104,372 +0.30(+5.56%)
Jan 10, 2013 4.970 5.530 4.970 5.400 45,434 +0.40(+8.00%)
Jan 09, 2013 4.980 5.000 4.940 5.000 25,278 +0.05(+1.01%)
Jan 08, 2013 5.000 5.000 4.900 4.950 50,108 -0.05(-1.00%)
Jan 07, 2013 5.010 5.100 4.980 5.000 50,603 -0.01(-0.20%)
Jan 04, 2013 5.010 5.100 5.010 5.010 33,398 -0.05(-0.99%)
Jan 03, 2013 5.120 5.140 5.060 5.060 50,212 -0.04(-0.78%)
Jan 02, 2013 5.130 5.140 5.040 5.100 10,500 +0.00(+0.00%)
Dec 31, 2012 5.100 5.100 5.100 0 +0.06(+1.19%)
Dec 28, 2012 5.080 5.080 5.040 5.040 2,336 +0.00(+0.00%)
Dec 27, 2012 5.070 5.080 5.040 5.040 13,503 -0.02(-0.40%)
Dec 24, 2012 5.060 5.060 5.060 0 -0.03(-0.59%)
Dec 21, 2012 5.000 5.100 5.000 5.090 90,031 +0.06(+1.19%)
Dec 20, 2012 5.060 5.070 5.000 5.030 17,454 -0.07(-1.37%)
Dec 19, 2012 4.900 5.250 4.900 5.100 98,441 +0.25(+5.15%)
Dec 18, 2012 4.750 4.890 4.750 4.850 213,798 +0.09(+1.89%)
Dec 17, 2012 4.770 4.830 4.760 4.760 12,692 -0.05(-1.04%)
Dec 14, 2012 4.710 4.820 4.710 4.810 12,050 +0.07(+1.48%)
Dec 13, 2012 4.700 4.750 4.700 4.740 8,174 -0.01(-0.21%)
Dec 12, 2012 4.650 4.860 4.650 4.750 20,801 +0.12(+2.59%)
Dec 11, 2012 4.600 4.630 4.580 4.630 18,075 +0.05(+1.09%)
Dec 10, 2012 4.550 4.660 4.550 4.580 17,882 +0.04(+0.88%)
Dec 07, 2012 4.480 4.580 4.430 4.540 14,950 +0.04(+0.89%)
Dec 06, 2012 4.750 4.770 4.500 4.500 48,126 -0.30(-6.25%)
Dec 05, 2012 4.850 5.000 4.800 4.800 45,260 +0.00(+0.00%)
Dec 04, 2012 4.870 4.910 4.740 4.800 21,870 -0.24(-4.76%)
Nov 30, 2012 4.810 5.300 4.810 5.040 53,437 +0.23(+4.78%)
Nov 29, 2012 4.700 4.910 4.670 4.810 1,757,284 +0.15(+3.22%)
Nov 28, 2012 4.590 4.660 4.590 4.660 208,100 -0.02(-0.43%)
Nov 27, 2012 4.650 4.760 4.600 4.680 395,392 +0.01(+0.21%)
Nov 26, 2012 4.670 4.770 4.640 4.670 37,609 -0.07(-1.48%)
Nov 24, 2012 4.770 4.860 4.720 4.740 27,900 +0.00(+0.00%)
Nov 23, 2012 4.770 4.860 4.720 4.740 27,900 +0.08(+1.72%)
Nov 22, 2012 4.530 4.850 4.530 4.660 24,450 -0.03(-0.64%)
Nov 21, 2012 4.810 4.890 4.680 4.690 16,154 -0.16(-3.30%)
Nov 20, 2012 4.810 4.910 4.810 4.850 24,620 +0.01(+0.21%)
Nov 19, 2012 4.750 4.940 4.730 4.840 119,443 +0.09(+1.89%)
Nov 16, 2012 4.620 4.990 4.380 4.750 927,345 +0.37(+8.45%)
Nov 15, 2012 4.360 4.460 4.340 4.380 29,681 -0.10(-2.23%)
Nov 14, 2012 4.440 4.580 4.440 4.480 86,813 +0.01(+0.22%)
Nov 13, 2012 4.360 4.500 4.350 4.470 177,775 +0.09(+2.05%)
Nov 12, 2012 4.500 4.500 4.350 4.380 39,050 -0.12(-2.67%)
Nov 09, 2012 4.300 4.510 4.300 4.500 251,154 +0.19(+4.41%)
Nov 08, 2012 4.050 4.360 4.000 4.310 421,939 +0.22(+5.38%)
Nov 07, 2012 3.710 4.090 3.710 4.090 143,364 +0.39(+10.54%)
Nov 06, 2012 3.800 3.800 3.500 3.700 759,268 -0.10(-2.63%)
Nov 05, 2012 3.820 3.830 3.750 3.800 23,937 +0.00(+0.00%)
Nov 02, 2012 3.890 3.890 3.780 3.800 171,684 -0.07(-1.81%)
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.