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 30, 2015 8.680 8.800 8.680 8.800 234,239 +0.03(+0.34%)
Jan 29, 2015 8.600 8.800 8.590 8.770 363,706 +0.22(+2.57%)
Jan 28, 2015 8.640 8.650 8.530 8.550 29,583 -0.07(-0.81%)
Jan 27, 2015 8.660 8.660 8.560 8.620 27,301 -0.13(-1.49%)
Jan 26, 2015 8.650 8.790 8.650 8.750 111,159 +0.09(+1.04%)
Jan 23, 2015 8.440 8.690 8.440 8.660 175,001 +0.16(+1.88%)
Jan 22, 2015 8.460 8.500 206,279 -0.02(-0.23%)
Jan 21, 2015 8.180 8.550 8.100 8.520 652,689 +0.43(+5.32%)
Jan 20, 2015 8.050 8.140 8.050 8.090 34,653 +0.04(+0.50%)
Jan 19, 2015 8.000 8.060 8.000 8.050 9,331 +0.03(+0.37%)
Jan 16, 2015 8.020 8.050 7.990 8.020 63,112 +0.02(+0.25%)
Jan 15, 2015 8.090 8.100 7.980 8.000 68,393 -0.05(-0.62%)
Jan 14, 2015 7.980 8.080 7.790 8.050 110,759 +0.00(+0.00%)
Jan 13, 2015 7.960 8.105 7.960 8.050 61,331 +0.07(+0.88%)
Jan 12, 2015 7.940 8.000 7.940 7.980 27,549 +0.01(+0.13%)
Jan 09, 2015 7.950 8.020 7.950 7.970 35,056 -0.02(-0.25%)
Jan 08, 2015 8.030 8.070 7.990 7.990 61,232 +0.00(+0.00%)
Jan 07, 2015 7.840 8.010 7.840 7.990 26,721 +0.25(+3.23%)
Jan 06, 2015 7.940 7.970 7.600 7.740 61,587 -0.20(-2.52%)
Jan 05, 2015 8.110 8.110 7.860 7.940 66,280 -0.12(-1.49%)
Jan 02, 2015 8.110 8.115 8.060 8.060 19,164 -0.06(-0.74%)
Dec 31, 2014 8.120 8.120 8.120 0 +0.03(+0.37%)
Dec 30, 2014 7.950 8.140 7.920 8.090 36,155 +0.10(+1.25%)
Dec 29, 2014 8.100 8.100 7.930 7.990 27,517 -0.12(-1.48%)
Dec 24, 2014 8.110 8.110 8.110 0 +0.02(+0.25%)
Dec 23, 2014 8.080 8.130 7.970 8.090 68,032 +0.06(+0.75%)
Dec 22, 2014 8.140 8.150 8.000 8.030 102,610 -0.13(-1.59%)
Dec 19, 2014 8.020 8.160 7.980 8.160 96,985 +0.17(+2.13%)
Dec 18, 2014 8.000 8.040 7.950 7.990 92,409 -0.01(-0.12%)
Dec 17, 2014 7.960 8.020 7.960 8.000 25,906 -0.02(-0.25%)
Dec 16, 2014 8.020 63,456 -0.02(-0.25%)
Dec 15, 2014 7.910 8.065 7.910 8.040 47,003 +0.20(+2.55%)
Dec 12, 2014 7.840 7.910 7.800 7.840 88,381 -0.08(-1.01%)
Dec 11, 2014 7.770 7.930 7.770 7.920 135,524 +0.16(+2.06%)
Dec 10, 2014 7.990 7.990 7.690 7.760 68,355 -0.16(-2.02%)
Dec 09, 2014 7.910 7.950 7.750 7.920 108,435 -0.04(-0.50%)
Dec 08, 2014 8.000 8.070 7.850 7.960 163,515 -0.12(-1.49%)
Dec 05, 2014 8.060 8.090 7.960 8.080 65,283 +0.10(+1.25%)
Dec 04, 2014 8.090 8.090 7.910 7.980 85,212 -0.04(-0.50%)
Dec 03, 2014 7.860 8.040 7.810 8.020 133,010 +0.16(+2.04%)
Dec 02, 2014 7.680 7.860 7.680 7.860 36,515 +0.11(+1.42%)
Dec 01, 2014 7.650 7.750 7.650 7.750 48,837 +0.00(+0.00%)
Nov 28, 2014 7.690 7.750 7.660 7.750 20,116 +0.02(+0.26%)
Nov 27, 2014 7.700 7.730 7.630 7.730 45,240 +0.02(+0.26%)
Nov 26, 2014 7.680 7.710 7.670 7.710 76,696 +0.01(+0.13%)
Nov 25, 2014 7.680 7.700 7.620 7.700 69,445 +0.00(+0.00%)
Nov 24, 2014 7.700 7.700 7.580 7.700 64,315 +0.01(+0.13%)
Nov 21, 2014 7.470 7.750 7.450 7.690 238,406 +0.22(+2.95%)
Nov 20, 2014 7.400 7.490 7.360 7.470 188,746 +0.08(+1.08%)
Nov 19, 2014 7.290 7.400 7.290 7.390 105,775 +0.13(+1.79%)
Nov 18, 2014 7.300 7.350 7.240 7.260 67,695 -0.09(-1.22%)
Nov 17, 2014 7.280 7.380 7.200 7.350 61,859 +0.07(+0.96%)
Nov 14, 2014 7.340 7.340 7.260 7.280 57,341 -0.04(-0.55%)
Nov 13, 2014 7.400 7.400 7.250 7.320 64,337 -0.07(-0.95%)
Nov 12, 2014 7.300 7.400 7.280 7.390 161,451 +0.17(+2.35%)
Nov 11, 2014 7.250 7.300 7.200 7.220 137,269 +0.04(+0.56%)
Nov 10, 2014 7.230 7.270 7.180 7.180 28,607 +0.00(+0.00%)
Nov 07, 2014 7.070 7.200 7.070 7.180 164,785 +0.06(+0.84%)
Nov 06, 2014 7.040 7.130 7.040 7.120 68,298 +0.00(+0.00%)
Nov 05, 2014 7.100 7.150 7.050 7.120 34,286 +0.04(+0.56%)
Nov 04, 2014 7.020 7.100 7.020 7.080 64,900 +0.07(+1.00%)
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.