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, 2014 7.080 7.100 7.050 7.090 50,311 +0.04(+0.57%)
Oct 30, 2014 6.920 7.060 6.920 7.050 67,985 +0.17(+2.47%)
Oct 29, 2014 6.820 6.900 6.820 6.880 30,789 +0.09(+1.33%)
Oct 28, 2014 6.830 6.840 6.750 6.790 26,554 -0.01(-0.15%)
Oct 27, 2014 6.840 6.880 6.800 6.800 16,205 -0.02(-0.29%)
Oct 24, 2014 6.820 6.850 6.820 6.820 16,909 -0.01(-0.15%)
Oct 23, 2014 6.820 6.840 6.820 6.830 9,644 +0.01(+0.15%)
Oct 22, 2014 6.790 6.820 30,145 -0.03(-0.44%)
Oct 21, 2014 6.700 6.860 6.660 6.850 35,807 +0.18(+2.70%)
Oct 20, 2014 6.590 6.700 6.500 6.670 20,072 +0.17(+2.62%)
Oct 17, 2014 6.440 6.650 6.440 6.500 81,407 +0.11(+1.72%)
Oct 16, 2014 6.490 6.490 6.250 6.390 94,342 -0.12(-1.84%)
Oct 15, 2014 6.550 6.560 6.500 6.510 51,619 -0.12(-1.81%)
Oct 14, 2014 6.560 6.640 6.550 6.630 10,927 -0.04(-0.60%)
Oct 10, 2014 6.670 6.670 6.670 0 +0.00(+0.00%)
Oct 09, 2014 6.720 6.790 6.650 6.670 133,540 +0.03(+0.45%)
Oct 08, 2014 6.750 6.750 6.550 6.640 34,617 -0.11(-1.63%)
Oct 07, 2014 6.840 6.870 6.750 6.750 23,695 -0.10(-1.46%)
Oct 06, 2014 6.840 6.860 6.720 6.850 65,111 +0.00(+0.00%)
Oct 03, 2014 6.730 6.850 6.730 6.850 18,210 +0.09(+1.33%)
Oct 02, 2014 6.700 6.760 6.550 6.760 57,706 +0.00(+0.00%)
Oct 01, 2014 6.800 6.800 6.740 6.760 41,006 +0.01(+0.15%)
Sep 30, 2014 6.790 6.850 6.730 6.750 51,857 -0.09(-1.32%)
Sep 29, 2014 6.890 6.910 6.815 6.840 90,624 -0.08(-1.16%)
Sep 26, 2014 6.950 6.950 6.870 6.920 39,237 -0.03(-0.43%)
Sep 25, 2014 7.000 7.020 6.880 6.950 87,908 -0.07(-1.00%)
Sep 24, 2014 6.880 7.040 6.830 7.020 32,632 +0.14(+2.03%)
Sep 23, 2014 6.880 6.940 6.700 6.880 50,390 -0.06(-0.86%)
Sep 22, 2014 7.010 7.050 6.890 6.940 55,306 -0.07(-1.00%)
Sep 19, 2014 7.040 7.060 6.960 7.010 127,744 -0.08(-1.13%)
Sep 18, 2014 7.040 7.100 7.040 7.090 130,091 +0.02(+0.28%)
Sep 17, 2014 7.020 7.070 7.020 7.070 26,338 +0.00(+0.00%)
Sep 16, 2014 7.070 7.120 6.980 7.070 91,303 +0.00(+0.00%)
Sep 15, 2014 7.000 7.100 7.000 7.070 522,703 +0.02(+0.28%)
Sep 12, 2014 7.000 7.070 7.000 7.050 38,271 +0.00(+0.00%)
Sep 11, 2014 7.050 7.060 7.030 7.050 28,099 +0.01(+0.14%)
Sep 10, 2014 7.050 7.010 7.040 24,156 +0.03(+0.43%)
Sep 09, 2014 7.040 7.060 7.000 7.010 20,106 +0.01(+0.14%)
Sep 08, 2014 6.980 7.010 6.980 7.000 10,462 -0.01(-0.14%)
Sep 05, 2014 7.030 7.070 6.990 7.010 29,113 +0.01(+0.14%)
Sep 04, 2014 7.000 7.070 6.990 7.000 64,278 -0.03(-0.43%)
Sep 03, 2014 7.010 7.070 7.000 7.030 29,199 +0.02(+0.29%)
Sep 02, 2014 7.020 7.070 7.010 7.010 65,566 -0.06(-0.85%)
Aug 29, 2014 7.070 7.070 7.070 0 -0.03(-0.42%)
Aug 28, 2014 7.050 7.120 7.050 7.100 57,338 +0.01(+0.14%)
Aug 27, 2014 7.110 7.060 7.090 45,415 -0.03(-0.42%)
Aug 26, 2014 7.180 7.180 7.100 7.120 52,907 -0.03(-0.42%)
Aug 25, 2014 7.100 7.200 7.060 7.150 52,245 +0.05(+0.70%)
Aug 22, 2014 7.100 7.100 7.050 7.100 32,457 +0.00(+0.00%)
Aug 21, 2014 7.080 7.080 7.080 7.100 51,716 -0.05(-0.70%)
Aug 20, 2014 7.100 7.200 7.100 7.150 226,794 +0.07(+0.99%)
Aug 19, 2014 6.950 7.100 6.880 7.080 256,569 +0.42(+6.31%)
Aug 18, 2014 6.620 6.710 6.610 6.660 24,427 +0.05(+0.76%)
Aug 15, 2014 6.690 6.690 6.600 6.610 14,307 -0.07(-1.05%)
Aug 14, 2014 6.680 6.740 6.670 6.680 9,038 +0.00(+0.00%)
Aug 13, 2014 6.660 6.710 6.660 6.680 7,385 +0.00(+0.00%)
Aug 12, 2014 6.800 6.810 6.650 6.680 8,835 -0.04(-0.60%)
Aug 11, 2014 6.710 6.870 6.660 6.720 45,866 +0.14(+2.13%)
Aug 08, 2014 6.600 6.680 6.570 6.580 17,994 -0.08(-1.20%)
Aug 07, 2014 6.670 6.720 6.620 6.660 23,633 +0.08(+1.22%)
Aug 06, 2014 6.600 6.640 6.550 6.580 33,143 -0.06(-0.90%)
Aug 05, 2014 6.800 6.830 6.640 6.640 28,301 -0.14(-2.06%)
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.