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 (%)
Nov 30, 2017 6.820 6.910 6.800 6.810 55,501 -0.08(-1.16%)
Nov 29, 2017 6.980 6.980 6.880 6.890 37,233 -0.08(-1.15%)
Nov 28, 2017 7.010 7.010 6.860 6.970 46,185 -0.03(-0.43%)
Nov 27, 2017 6.910 7.030 6.900 7.000 58,915 -0.02(-0.28%)
Nov 24, 2017 6.980 7.040 6.960 7.020 26,516 +0.01(+0.14%)
Nov 23, 2017 7.040 7.040 6.970 7.010 39,522 -0.03(-0.43%)
Nov 22, 2017 6.920 7.120 6.920 7.040 57,963 +0.07(+1.00%)
Nov 21, 2017 6.910 7.000 6.850 6.970 100,054 +0.02(+0.29%)
Nov 20, 2017 6.950 7.030 6.870 6.950 526,018 -0.05(-0.71%)
Nov 17, 2017 7.030 7.060 6.950 7.000 58,300 +0.01(+0.14%)
Nov 16, 2017 7.070 7.080 6.830 6.990 129,060 -0.09(-1.27%)
Nov 15, 2017 6.930 7.090 6.660 7.080 152,890 +0.02(+0.28%)
Nov 14, 2017 7.290 7.300 6.890 7.060 507,641 -0.99(-12.30%)
Nov 13, 2017 8.150 8.180 8.050 8.050 48,445 -0.14(-1.71%)
Nov 10, 2017 8.140 8.250 8.050 8.190 74,128 +0.08(+0.99%)
Nov 09, 2017 8.080 8.120 8.070 8.110 20,130 +0.02(+0.25%)
Nov 08, 2017 8.120 8.120 8.000 8.090 45,220 -0.06(-0.74%)
Nov 07, 2017 8.120 8.160 8.110 8.150 41,486 +0.01(+0.12%)
Nov 06, 2017 8.220 8.250 8.120 8.140 34,693 -0.10(-1.21%)
Nov 03, 2017 8.250 8.300 8.120 8.240 77,212 -0.10(-1.20%)
Nov 02, 2017 8.400 8.400 8.320 8.340 67,656 -0.03(-0.36%)
Nov 01, 2017 8.390 8.430 8.360 8.370 59,976 +0.02(+0.24%)
Oct 31, 2017 8.440 8.440 8.310 8.350 68,217 -0.05(-0.60%)
Oct 30, 2017 8.500 8.500 8.300 8.400 87,066 +0.01(+0.12%)
Oct 27, 2017 8.450 8.540 8.360 8.390 51,180 -0.01(-0.12%)
Oct 26, 2017 8.390 8.440 8.330 8.400 53,063 +0.00(+0.00%)
Oct 25, 2017 8.530 8.530 8.270 8.400 72,057 -0.12(-1.41%)
Oct 24, 2017 8.590 8.590 8.460 8.520 48,437 -0.03(-0.35%)
Oct 23, 2017 8.600 8.690 8.500 8.550 75,129 -0.04(-0.47%)
Oct 20, 2017 8.630 8.820 8.500 8.590 113,555 +0.14(+1.66%)
Oct 19, 2017 8.110 8.650 8.090 8.450 128,530 +0.30(+3.68%)
Oct 18, 2017 8.110 8.240 8.010 8.150 25,801 +0.00(+0.00%)
Oct 17, 2017 8.200 8.220 8.140 8.150 10,700 -0.04(-0.49%)
Oct 16, 2017 8.100 8.280 8.100 8.190 28,540 +0.06(+0.74%)
Oct 13, 2017 8.260 8.260 8.100 8.130 43,325 -0.20(-2.40%)
Oct 12, 2017 8.350 8.750 8.240 8.330 99,997 +0.02(+0.24%)
Oct 11, 2017 8.170 8.360 8.170 8.310 25,000 +0.14(+1.71%)
Oct 10, 2017 8.110 8.200 8.100 8.170 35,360 +0.04(+0.49%)
Oct 06, 2017 8.140 8.180 8.100 8.130 24,770 -0.01(-0.12%)
Oct 05, 2017 8.070 8.200 8.000 8.140 28,319 +0.05(+0.62%)
Oct 04, 2017 7.870 8.200 7.870 8.090 42,410 +0.21(+2.66%)
Oct 03, 2017 7.970 7.970 7.830 7.880 14,250 -0.07(-0.88%)
Oct 02, 2017 7.720 8.000 7.700 7.950 70,578 +0.20(+2.58%)
Sep 29, 2017 7.610 7.770 7.570 7.750 17,178 +0.12(+1.57%)
Sep 28, 2017 7.620 7.670 7.600 7.630 22,425 -0.04(-0.52%)
Sep 27, 2017 7.570 7.680 7.570 7.670 8,644 +0.04(+0.52%)
Sep 26, 2017 7.710 7.770 7.540 7.630 24,045 -0.05(-0.65%)
Sep 25, 2017 7.810 7.820 7.510 7.680 29,894 -0.16(-2.04%)
Sep 22, 2017 7.910 7.950 7.760 7.840 15,068 +0.04(+0.51%)
Sep 21, 2017 7.470 7.860 7.360 7.800 69,622 +0.29(+3.86%)
Sep 20, 2017 7.450 7.580 7.450 7.510 33,942 +0.02(+0.27%)
Sep 19, 2017 7.410 7.490 7.390 7.490 42,340 +0.04(+0.54%)
Sep 18, 2017 7.500 7.500 7.430 7.450 19,476 -0.05(-0.67%)
Sep 15, 2017 7.470 7.500 7.350 7.500 19,421 +0.01(+0.13%)
Sep 14, 2017 7.400 7.610 7.330 7.490 41,460 +0.03(+0.40%)
Sep 13, 2017 7.480 7.630 7.370 7.460 19,392 -0.02(-0.27%)
Sep 12, 2017 7.400 7.490 7.400 7.480 5,713 +0.07(+0.94%)
Sep 11, 2017 7.370 7.460 7.270 7.410 131,428 +0.04(+0.54%)
Sep 08, 2017 7.360 7.450 7.300 7.370 18,330 +0.01(+0.14%)
Sep 07, 2017 7.370 7.420 7.290 7.360 29,665 -0.09(-1.21%)
Sep 06, 2017 7.380 7.500 7.330 7.450 32,030 +0.05(+0.68%)
Sep 05, 2017 7.340 7.470 7.330 7.400 117,150 -0.13(-1.73%)
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.