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 (%)
Feb 27, 2009 3.680 3.980 3.680 3.910 49,831 +0.23(+6.25%)
Feb 26, 2009 3.720 3.740 3.640 3.680 45,359 +0.09(+2.51%)
Feb 25, 2009 3.490 3.640 3.490 3.590 1,094,644 +0.03(+0.84%)
Feb 24, 2009 3.430 3.570 3.410 3.560 65,719 +0.06(+1.71%)
Feb 23, 2009 3.470 3.520 3.450 3.500 183,110 +0.04(+1.16%)
Feb 20, 2009 3.470 3.520 3.400 3.460 85,328 -0.16(-4.42%)
Feb 19, 2009 3.620 3.650 3.620 3.620 18,795 +0.03(+0.84%)
Feb 18, 2009 3.570 3.590 3.500 3.590 34,581 -0.03(-0.83%)
Feb 17, 2009 3.430 3.700 3.430 3.620 134,867 +0.10(+2.84%)
Feb 13, 2009 3.400 3.530 3.400 3.520 34,391 +0.12(+3.53%)
Feb 12, 2009 3.390 3.420 3.350 3.400 22,296 +0.00(+0.00%)
Feb 11, 2009 3.410 3.470 3.310 3.400 1,543,175 -0.12(-3.41%)
Feb 10, 2009 3.600 3.770 3.460 3.520 96,926 -0.10(-2.76%)
Feb 09, 2009 3.580 3.700 3.580 3.620 82,765 +0.17(+4.93%)
Feb 06, 2009 3.400 3.470 3.400 3.450 76,336 +0.04(+1.17%)
Feb 05, 2009 3.380 3.490 3.380 3.410 60,079 +0.01(+0.29%)
Feb 04, 2009 3.170 3.430 3.170 3.400 121,053 +0.11(+3.34%)
Feb 03, 2009 3.220 3.440 3.100 3.290 533,668 -0.09(-2.66%)
Feb 02, 2009 3.230 3.400 3.200 3.380 244,086 +0.12(+3.68%)
Jan 30, 2009 3.290 3.370 3.250 3.260 24,908 -0.04(-1.21%)
Jan 29, 2009 3.370 3.450 3.200 3.300 84,216 -0.11(-3.23%)
Jan 28, 2009 3.220 3.500 3.220 3.410 134,975 +0.19(+5.90%)
Jan 27, 2009 3.170 3.300 3.160 3.220 106,105 +0.00(+0.00%)
Jan 26, 2009 3.230 3.350 3.200 3.220 91,752 +0.00(+0.00%)
Jan 23, 2009 3.270 3.280 3.200 3.220 88,827 -0.07(-2.13%)
Jan 22, 2009 3.320 3.400 3.230 3.290 75,601 -0.03(-0.90%)
Jan 21, 2009 3.140 3.370 3.130 3.320 74,011 +0.19(+6.07%)
Jan 20, 2009 3.090 3.250 3.040 3.130 258,313 +0.05(+1.62%)
Jan 19, 2009 3.190 3.190 3.040 3.080 177,104 -0.01(-0.32%)
Jan 16, 2009 3.350 3.350 3.090 3.090 364,754 -0.19(-5.79%)
Jan 15, 2009 3.400 3.420 3.250 3.280 173,952 -0.14(-4.09%)
Jan 14, 2009 3.590 3.600 3.390 3.420 88,520 -0.18(-5.00%)
Jan 13, 2009 3.610 3.710 3.600 3.600 62,247 -0.01(-0.28%)
Jan 12, 2009 4.180 4.180 3.580 3.610 182,497 -0.64(-15.06%)
Jan 09, 2009 4.200 4.550 4.200 4.250 158,374 +0.10(+2.41%)
Jan 08, 2009 4.450 4.450 4.140 4.150 478,439 -0.37(-8.19%)
Jan 07, 2009 4.700 4.750 4.320 4.520 230,743 -0.17(-3.62%)
Jan 06, 2009 4.300 4.890 4.300 4.690 223,484 +0.60(+14.67%)
Jan 05, 2009 3.510 4.200 3.510 4.090 277,252 +0.46(+12.67%)
Jan 02, 2009 3.350 3.740 3.260 3.630 102,354 +0.32(+9.67%)
Jan 01, 2009 3.270 3.310 3.110 3.310 0 +0.00(+0.00%)
Dec 31, 2008 3.270 3.310 3.110 3.310 46,984 +0.01(+0.30%)
Dec 30, 2008 3.390 3.400 3.260 3.300 80,131 -0.09(-2.65%)
Dec 29, 2008 3.420 3.420 3.270 3.390 80,884 +0.19(+5.94%)
Dec 24, 2008 3.080 3.250 2.950 3.200 116,177 +0.21(+7.02%)
Dec 23, 2008 3.010 3.100 2.950 2.990 69,140 -0.01(-0.33%)
Dec 22, 2008 2.950 3.150 2.950 3.000 115,227 +0.05(+1.69%)
Dec 19, 2008 2.900 3.220 2.900 2.950 273,627 +0.03(+1.03%)
Dec 18, 2008 3.120 3.300 2.910 2.920 146,944 -0.20(-6.41%)
Dec 17, 2008 3.120 3.120 3.120 3.120 3,000 -0.11(-3.41%)
Dec 16, 2008 3.230 3.390 3.220 3.230 55,221 -0.12(-3.58%)
Dec 15, 2008 3.700 3.700 3.140 3.350 130,772 -0.33(-8.97%)
Dec 12, 2008 3.530 3.720 3.400 3.680 187,450 +0.19(+5.44%)
Dec 11, 2008 3.150 3.650 3.100 3.490 209,604 +0.34(+10.79%)
Dec 10, 2008 3.060 3.300 2.980 3.150 154,949 +0.07(+2.27%)
Dec 09, 2008 3.100 3.250 3.000 3.080 67,404 -0.03(-0.96%)
Dec 08, 2008 2.900 3.250 2.900 3.110 123,719 +0.29(+10.28%)
Dec 05, 2008 2.800 2.970 2.550 2.820 209,900 -0.06(-2.08%)
Dec 04, 2008 3.050 3.050 2.850 2.880 85,107 -0.13(-4.32%)
Dec 03, 2008 2.800 3.170 2.800 3.010 185,913 +0.10(+3.44%)
Dec 02, 2008 2.950 3.000 2.800 2.910 223,396 -0.04(-1.36%)
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.