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 (%)
Dec 31, 2015 7.450 7.450 7.450 0 -0.11(-1.46%)
Dec 30, 2015 7.570 7.650 7.530 7.560 17,247 +0.01(+0.13%)
Dec 29, 2015 7.350 7.580 7.270 7.550 125,627 +0.11(+1.48%)
Dec 24, 2015 7.440 7.440 7.440 0 +0.14(+1.92%)
Dec 23, 2015 7.150 7.320 7.060 7.300 28,981 +0.05(+0.69%)
Dec 22, 2015 7.020 7.330 7.020 7.250 57,668 +0.23(+3.28%)
Dec 21, 2015 7.090 7.360 6.920 7.020 179,258 -0.01(-0.14%)
Dec 18, 2015 7.220 7.300 7.000 7.030 152,500 -0.12(-1.68%)
Dec 17, 2015 7.210 7.460 7.020 7.150 131,000 -0.37(-4.92%)
Dec 16, 2015 7.400 7.620 7.320 7.520 57,926 +0.10(+1.35%)
Dec 15, 2015 7.190 7.550 7.190 7.420 137,652 +0.21(+2.91%)
Dec 14, 2015 7.780 7.780 6.940 7.210 106,379 -0.33(-4.38%)
Dec 11, 2015 7.530 7.530 7.500 7.540 16,965 -0.02(-0.26%)
Dec 10, 2015 7.900 7.900 7.530 7.560 183,155 -0.10(-1.31%)
Dec 09, 2015 7.960 7.960 7.610 7.660 53,280 -0.27(-3.40%)
Dec 08, 2015 8.000 8.050 7.910 7.930 72,499 -0.13(-1.61%)
Dec 07, 2015 8.090 8.150 8.000 8.060 49,940 -0.17(-2.07%)
Dec 04, 2015 8.040 8.230 8.040 8.230 47,439 +0.21(+2.62%)
Dec 03, 2015 8.160 8.270 7.940 8.020 34,087 -0.17(-2.08%)
Dec 02, 2015 8.260 8.380 8.170 8.190 32,754 -0.11(-1.33%)
Dec 01, 2015 8.330 8.410 8.210 8.300 47,298 -0.06(-0.72%)
Nov 30, 2015 8.270 8.460 8.270 8.360 55,125 +0.05(+0.60%)
Nov 27, 2015 8.340 8.420 8.250 8.310 20,739 -0.11(-1.31%)
Nov 26, 2015 8.460 8.650 8.380 8.420 25,726 -0.11(-1.29%)
Nov 25, 2015 8.270 8.630 8.270 8.530 57,916 +0.12(+1.43%)
Nov 24, 2015 8.350 8.550 8.170 8.410 42,586 -0.07(-0.83%)
Nov 23, 2015 8.630 8.480 55,490 +0.00(+0.00%)
Nov 20, 2015 8.670 8.700 8.460 8.480 84,772 -0.16(-1.85%)
Nov 19, 2015 8.640 8.700 8.600 8.640 33,444 -0.01(-0.12%)
Nov 18, 2015 8.600 8.710 8.480 8.650 124,875 +0.02(+0.23%)
Nov 17, 2015 8.560 8.850 8.500 8.630 94,830 +0.11(+1.29%)
Nov 16, 2015 8.020 8.530 8.020 8.520 110,243 +0.47(+5.84%)
Nov 13, 2015 8.070 8.100 7.990 8.050 51,176 -0.04(-0.49%)
Nov 12, 2015 8.130 8.220 7.980 8.090 0 -0.06(-0.74%)
Nov 11, 2015 8.440 8.560 8.130 8.150 136,646 -0.44(-5.12%)
Nov 10, 2015 8.610 8.630 8.490 8.590 49,445 -0.10(-1.15%)
Nov 09, 2015 8.520 8.700 8.470 8.690 97,750 +0.19(+2.24%)
Nov 06, 2015 8.510 8.530 8.330 8.500 66,554 -0.04(-0.47%)
Nov 05, 2015 8.610 8.700 8.540 8.540 111,155 -0.11(-1.27%)
Nov 04, 2015 8.690 8.720 8.540 8.650 93,430 -0.07(-0.80%)
Nov 03, 2015 8.620 8.860 8.620 8.720 122,881 +0.07(+0.81%)
Nov 02, 2015 8.610 8.700 8.600 8.650 113,260 +0.02(+0.23%)
Oct 30, 2015 8.590 8.650 8.370 8.630 87,361 +0.13(+1.53%)
Oct 29, 2015 8.310 8.640 8.310 8.500 127,425 +0.17(+2.04%)
Oct 28, 2015 8.230 8.360 8.010 8.330 219,746 +0.13(+1.59%)
Oct 27, 2015 8.160 8.250 8.150 8.200 84,104 +0.03(+0.37%)
Oct 26, 2015 8.160 8.250 8.080 8.170 175,599 +0.17(+2.12%)
Oct 23, 2015 7.960 8.050 7.880 8.000 117,112 +0.15(+1.91%)
Oct 22, 2015 7.720 7.940 7.580 7.850 249,787 +0.16(+2.08%)
Oct 21, 2015 7.300 7.840 7.220 7.690 336,925 +0.30(+4.06%)
Oct 20, 2015 7.350 7.500 7.340 7.390 126,549 -0.01(-0.14%)
Oct 19, 2015 7.420 7.500 7.360 7.400 84,402 -0.12(-1.60%)
Oct 16, 2015 7.590 7.600 7.400 7.520 167,461 -0.03(-0.40%)
Oct 15, 2015 7.650 7.650 7.510 7.550 52,514 -0.06(-0.79%)
Oct 14, 2015 7.600 7.640 7.540 7.610 170,400 +0.00(+0.00%)
Oct 13, 2015 7.590 7.680 7.580 7.610 126,827 -0.03(-0.39%)
Oct 09, 2015 7.640 7.640 7.640 0 +0.12(+1.60%)
Oct 08, 2015 7.530 7.560 7.500 7.520 87,549 -0.01(-0.13%)
Oct 07, 2015 7.500 7.640 7.490 7.530 160,774 +0.06(+0.80%)
Oct 06, 2015 7.700 7.700 7.440 7.470 425,887 -0.21(-2.73%)
Oct 05, 2015 7.660 7.740 7.460 7.680 481,977 -0.17(-2.17%)
Oct 02, 2015 8.000 7.780 7.850 211,309 -0.15(-1.88%)
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.