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, 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%)
Nov 01, 2018 7.690 7.830 7.680 7.770 53,948 +0.07(+0.91%)
Oct 31, 2018 7.460 7.750 7.460 7.700 39,542 +0.25(+3.36%)
Oct 30, 2018 7.230 7.500 7.230 7.450 51,325 +0.19(+2.62%)
Oct 29, 2018 7.250 7.360 7.230 7.260 92,159 +0.01(+0.14%)
Oct 26, 2018 7.460 7.460 7.240 7.250 89,950 -0.22(-2.95%)
Oct 25, 2018 7.670 7.680 7.470 7.470 72,940 -0.19(-2.48%)
Oct 24, 2018 7.730 7.840 7.630 7.660 20,800 -0.13(-1.67%)
Oct 23, 2018 7.850 7.950 7.780 7.790 28,248 -0.18(-2.26%)
Oct 22, 2018 7.990 8.100 7.780 7.970 82,417 +0.03(+0.38%)
Oct 19, 2018 7.910 8.130 7.880 7.940 113,518 -0.02(-0.25%)
Oct 18, 2018 7.580 7.990 7.540 7.960 99,628 +0.38(+5.01%)
Oct 17, 2018 7.670 7.690 7.530 7.580 51,745 -0.12(-1.56%)
Oct 16, 2018 7.730 7.740 7.520 7.700 98,702 -0.03(-0.39%)
Oct 15, 2018 7.440 7.930 7.390 7.730 229,851 +0.30(+4.04%)
Oct 12, 2018 7.330 7.460 7.330 7.430 108,858 +0.10(+1.36%)
Oct 11, 2018 7.390 7.390 7.290 7.330 70,211 -0.04(-0.54%)
Oct 10, 2018 7.240 7.400 7.180 7.370 68,896 +0.12(+1.66%)
Oct 09, 2018 7.280 7.310 7.180 7.250 69,657 -0.05(-0.68%)
Oct 05, 2018 7.300 7.300 7.300 0 -0.10(-1.35%)
Oct 04, 2018 7.430 7.490 7.300 7.400 67,219 -0.05(-0.67%)
Oct 03, 2018 7.420 7.450 7.400 7.450 50,200 +0.05(+0.68%)
Oct 02, 2018 7.500 7.510 7.400 7.400 20,139 -0.11(-1.46%)
Oct 01, 2018 7.490 7.560 7.460 7.510 20,232 +0.02(+0.27%)
Sep 28, 2018 7.530 7.590 7.470 7.490 14,216 -0.03(-0.40%)
Sep 27, 2018 7.410 7.610 7.410 7.520 44,312 +0.02(+0.27%)
Sep 26, 2018 7.550 7.550 7.330 7.500 37,764 +0.15(+2.04%)
Sep 25, 2018 7.300 7.400 7.220 7.350 34,250 +0.02(+0.27%)
Sep 24, 2018 7.360 7.380 7.270 7.330 38,708 -0.07(-0.95%)
Sep 21, 2018 7.380 7.400 7.350 7.400 43,922 +0.00(+0.00%)
Sep 20, 2018 7.440 7.470 7.370 7.400 34,445 +0.00(+0.00%)
Sep 19, 2018 7.540 7.540 7.400 7.400 34,482 -0.15(-1.99%)
Sep 18, 2018 7.600 7.600 7.540 7.550 61,650 -0.05(-0.66%)
Sep 17, 2018 7.660 7.670 7.580 7.600 21,779 -0.05(-0.65%)
Sep 14, 2018 7.650 7.680 7.650 7.650 17,036 -0.04(-0.52%)
Sep 13, 2018 7.700 7.710 7.650 7.690 18,297 -0.02(-0.26%)
Sep 12, 2018 7.710 7.710 7.630 7.710 24,418 -0.01(-0.13%)
Sep 11, 2018 7.710 7.730 7.690 7.720 17,619 -0.01(-0.13%)
Sep 10, 2018 7.720 7.750 7.700 7.730 5,059 -0.01(-0.13%)
Sep 07, 2018 7.680 7.760 7.680 7.740 14,744 -0.06(-0.77%)
Sep 06, 2018 7.880 7.900 7.730 7.800 28,536 -0.09(-1.14%)
Sep 05, 2018 7.730 7.890 7.680 7.890 32,853 +0.00(+0.00%)
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.