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, 2019 8.160 8.310 8.140 8.240 128,400 +0.11(+1.35%)
Jan 30, 2019 8.290 8.290 8.050 8.130 213,247 -0.17(-2.05%)
Jan 29, 2019 8.320 8.350 8.280 8.300 61,914 -0.01(-0.12%)
Jan 28, 2019 8.240 8.360 8.240 8.310 57,963 +0.05(+0.61%)
Jan 25, 2019 8.200 8.280 8.190 8.260 325,080 +0.05(+0.61%)
Jan 24, 2019 8.130 8.230 8.130 8.210 71,438 +0.08(+0.98%)
Jan 23, 2019 8.200 8.200 8.090 8.130 44,319 -0.08(-0.97%)
Jan 22, 2019 8.210 8.300 8.200 8.210 35,617 -0.07(-0.85%)
Jan 21, 2019 8.060 8.290 8.060 8.280 74,599 +0.25(+3.11%)
Jan 18, 2019 7.950 8.050 7.950 8.030 112,795 +0.04(+0.50%)
Jan 17, 2019 7.900 7.990 7.900 7.990 1,403,704 +0.00(+0.00%)
Jan 16, 2019 8.000 8.020 7.950 7.990 33,091 -0.01(-0.12%)
Jan 15, 2019 7.930 8.010 7.780 8.000 33,668 +0.05(+0.63%)
Jan 14, 2019 7.990 8.010 7.950 7.950 20,457 -0.04(-0.50%)
Jan 11, 2019 7.980 8.040 7.930 7.990 52,288 -0.01(-0.12%)
Jan 10, 2019 7.960 8.030 7.880 8.000 59,700 +0.03(+0.38%)
Jan 09, 2019 7.960 7.980 7.890 7.970 23,908 +0.01(+0.13%)
Jan 08, 2019 8.020 8.130 7.960 7.960 47,205 -0.05(-0.62%)
Jan 07, 2019 7.950 8.030 7.950 8.010 22,331 +0.06(+0.75%)
Jan 04, 2019 7.900 7.990 7.870 7.950 57,400 +0.08(+1.02%)
Jan 03, 2019 7.870 7.900 7.770 7.870 23,226 +0.01(+0.13%)
Jan 02, 2019 7.670 7.900 7.670 7.860 71,626 +0.12(+1.55%)
Dec 31, 2018 7.740 7.740 7.740 0 +0.04(+0.52%)
Dec 28, 2018 7.670 7.740 7.670 7.700 16,911 +0.03(+0.39%)
Dec 27, 2018 7.620 7.720 7.620 7.670 18,255 +0.10(+1.32%)
Dec 24, 2018 7.570 7.570 7.570 0 -0.06(-0.79%)
Dec 21, 2018 7.530 7.730 7.530 7.630 73,477 +0.09(+1.19%)
Dec 20, 2018 7.560 7.600 7.500 7.540 105,941 -0.10(-1.31%)
Dec 19, 2018 7.790 7.810 7.610 7.640 76,522 -0.13(-1.67%)
Dec 18, 2018 7.750 7.810 7.740 7.770 109,329 -0.10(-1.27%)
Dec 17, 2018 8.070 8.070 7.840 7.870 51,119 -0.20(-2.48%)
Dec 14, 2018 8.310 8.310 8.060 8.070 272,364 -0.28(-3.35%)
Dec 13, 2018 8.300 8.370 8.300 8.350 28,594 -0.01(-0.12%)
Dec 12, 2018 8.370 8.390 8.300 8.360 28,227 +0.00(+0.00%)
Dec 11, 2018 8.400 8.430 8.340 8.360 26,002 +0.01(+0.12%)
Dec 10, 2018 8.300 8.400 8.300 8.350 45,901 -0.05(-0.60%)
Dec 07, 2018 8.450 8.450 8.340 8.400 53,692 -0.04(-0.47%)
Dec 06, 2018 8.350 8.440 8.210 8.440 62,089 +0.19(+2.30%)
Dec 05, 2018 7.920 8.360 7.910 8.250 49,365 -0.22(-2.60%)
Dec 04, 2018 8.370 8.530 8.370 8.470 91,104 +0.07(+0.83%)
Dec 03, 2018 8.250 8.400 8.160 8.400 45,820 +0.19(+2.31%)
Nov 30, 2018 8.160 8.250 8.160 8.210 29,185 +0.03(+0.37%)
Nov 29, 2018 8.070 8.250 8.070 8.180 106,552 -0.04(-0.49%)
Nov 28, 2018 8.160 8.260 8.120 8.220 23,394 +0.04(+0.49%)
Nov 27, 2018 8.010 8.190 8.010 8.180 34,639 +0.12(+1.49%)
Nov 26, 2018 8.090 8.170 8.010 8.060 50,845 -0.02(-0.25%)
Nov 23, 2018 8.190 8.200 8.060 8.080 88,212 -0.13(-1.58%)
Nov 22, 2018 8.140 8.230 8.140 8.210 3,263 +0.09(+1.11%)
Nov 21, 2018 8.030 8.160 8.030 8.120 39,485 +0.13(+1.63%)
Nov 20, 2018 8.160 8.180 7.980 7.990 47,760 -0.22(-2.68%)
Nov 19, 2018 8.220 8.330 8.210 8.210 57,815 -0.11(-1.32%)
Nov 16, 2018 8.310 8.400 8.310 8.320 32,980 -0.05(-0.60%)
Nov 15, 2018 8.350 8.410 8.340 8.370 99,443 +0.03(+0.36%)
Nov 14, 2018 8.480 8.510 8.340 8.340 130,274 -0.11(-1.30%)
Nov 13, 2018 8.590 8.650 8.420 8.450 75,873 -0.11(-1.29%)
Nov 12, 2018 8.370 8.610 8.370 8.560 177,903 +0.20(+2.39%)
Nov 09, 2018 8.400 8.430 8.360 8.360 96,576 -0.04(-0.48%)
Nov 08, 2018 8.270 8.470 8.270 8.400 91,552 +0.01(+0.12%)
Nov 07, 2018 8.270 8.400 8.270 8.390 89,065 +0.12(+1.45%)
Nov 06, 2018 8.100 8.380 8.100 8.270 298,713 -0.17(-2.01%)
Nov 05, 2018 8.080 8.500 8.010 8.440 99,615 +0.54(+6.84%)
Nov 02, 2018 7.870 7.990 7.850 7.900 59,100 +0.13(+1.67%)
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.