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 29, 2019 8.410 8.420 8.380 8.380 6,608 -0.02(-0.24%)
Nov 28, 2019 8.390 8.420 8.390 8.400 2,169 +0.00(+0.00%)
Nov 27, 2019 8.410 8.430 8.390 8.400 59,019 -0.01(-0.12%)
Nov 26, 2019 8.370 8.480 8.370 8.410 9,877 +0.01(+0.12%)
Nov 25, 2019 8.520 8.520 8.300 8.400 19,941 -0.12(-1.41%)
Nov 22, 2019 8.330 8.550 8.330 8.520 30,680 +0.10(+1.19%)
Nov 21, 2019 8.490 8.530 8.400 8.420 65,017 -0.09(-1.06%)
Nov 20, 2019 8.270 8.540 8.270 8.510 20,176 +0.23(+2.78%)
Nov 19, 2019 8.260 8.310 8.230 8.280 14,392 +0.01(+0.12%)
Nov 18, 2019 8.300 8.320 8.210 8.270 20,102 -0.11(-1.31%)
Nov 15, 2019 8.170 8.450 8.170 8.380 28,720 +0.16(+1.95%)
Nov 14, 2019 8.090 8.360 8.090 8.220 15,920 +0.04(+0.49%)
Nov 13, 2019 7.930 8.200 7.930 8.180 147,531 +0.30(+3.81%)
Nov 12, 2019 7.980 7.980 7.880 7.880 12,230 -0.03(-0.38%)
Nov 11, 2019 7.780 7.980 7.770 7.910 13,722 +0.07(+0.89%)
Nov 08, 2019 7.840 7.930 7.840 7.840 8,787 -0.11(-1.38%)
Nov 07, 2019 7.860 7.990 7.840 7.950 49,936 +0.11(+1.40%)
Nov 06, 2019 7.950 7.950 7.830 7.840 15,329 +0.04(+0.51%)
Nov 05, 2019 7.870 7.870 7.790 7.800 25,011 -0.01(-0.13%)
Nov 04, 2019 7.890 7.890 7.800 7.810 13,490 +0.01(+0.13%)
Nov 01, 2019 7.760 7.820 7.760 7.800 15,833 +0.04(+0.52%)
Oct 31, 2019 7.760 7.780 7.740 7.760 7,881 +0.01(+0.13%)
Oct 30, 2019 7.750 7.780 7.720 7.750 5,900 +0.03(+0.39%)
Oct 29, 2019 7.700 7.740 7.680 7.720 20,980 +0.02(+0.26%)
Oct 28, 2019 7.660 7.790 7.660 7.700 24,311 +0.03(+0.39%)
Oct 25, 2019 7.650 8.000 7.630 7.670 23,769 +0.01(+0.13%)
Oct 24, 2019 7.640 7.690 7.640 7.660 10,229 +0.03(+0.39%)
Oct 23, 2019 7.600 7.670 7.600 7.630 23,183 -0.02(-0.26%)
Oct 22, 2019 7.650 7.680 7.640 7.650 11,544 +0.00(+0.00%)
Oct 21, 2019 7.610 7.660 7.610 7.650 18,886 +0.02(+0.26%)
Oct 18, 2019 7.640 7.670 7.620 7.630 21,923 -0.02(-0.26%)
Oct 17, 2019 7.630 7.670 7.630 7.650 14,397 -0.02(-0.26%)
Oct 16, 2019 7.560 7.670 7.530 7.670 25,374 +0.12(+1.59%)
Oct 15, 2019 7.490 7.620 7.490 7.550 31,841 +0.00(+0.00%)
Oct 11, 2019 7.550 7.550 7.550 0 -0.05(-0.66%)
Oct 10, 2019 7.580 7.600 7.580 7.600 12,401 +0.04(+0.53%)
Oct 09, 2019 7.600 7.600 7.520 7.560 12,734 -0.03(-0.40%)
Oct 08, 2019 7.570 7.600 7.530 7.590 8,901 -0.02(-0.26%)
Oct 07, 2019 7.700 7.750 7.600 7.610 12,177 -0.08(-1.04%)
Oct 04, 2019 7.490 7.700 7.490 7.690 17,205 +0.13(+1.72%)
Oct 03, 2019 7.560 7.660 7.560 7.560 359,892 -0.01(-0.13%)
Oct 02, 2019 7.550 7.580 7.500 7.570 40,900 -0.03(-0.39%)
Oct 01, 2019 7.600 7.660 7.580 7.600 51,803 -0.01(-0.13%)
Sep 30, 2019 7.620 7.650 7.580 7.610 13,838 -0.01(-0.13%)
Sep 27, 2019 7.690 7.690 7.460 7.620 83,253 -0.07(-0.91%)
Sep 26, 2019 7.700 7.760 7.690 7.690 39,647 -0.01(-0.13%)
Sep 25, 2019 7.720 7.740 7.700 7.700 25,652 -0.05(-0.65%)
Sep 24, 2019 7.800 7.810 7.750 7.750 56,855 -0.06(-0.77%)
Sep 23, 2019 7.840 7.840 7.750 7.810 39,526 -0.02(-0.26%)
Sep 20, 2019 7.880 7.880 7.780 7.830 66,344 -0.04(-0.51%)
Sep 19, 2019 7.890 7.920 7.820 7.870 50,563 +0.03(+0.38%)
Sep 18, 2019 7.780 7.910 7.660 7.840 32,420 -0.01(-0.13%)
Sep 17, 2019 7.790 7.920 7.790 7.850 7,073 +0.06(+0.77%)
Sep 16, 2019 7.910 7.910 7.780 7.790 55,827 -0.15(-1.89%)
Sep 13, 2019 7.800 8.010 7.800 7.940 70,082 +0.15(+1.93%)
Sep 12, 2019 7.780 7.820 7.740 7.790 616,460 +0.00(+0.00%)
Sep 11, 2019 7.830 7.850 7.770 7.790 75,940 -0.03(-0.38%)
Sep 10, 2019 7.750 7.830 7.690 7.820 286,543 +0.13(+1.69%)
Sep 09, 2019 7.730 7.780 7.630 7.690 43,356 -0.03(-0.39%)
Sep 06, 2019 7.860 7.880 7.680 7.720 120,513 -0.15(-1.91%)
Sep 05, 2019 7.870 7.900 7.850 7.870 15,897 +0.00(+0.00%)
Sep 04, 2019 7.830 7.880 7.830 7.870 20,591 +0.07(+0.90%)
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.