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 (%)
Mar 30, 2007 17.28 17.35 16.95 17.20 109,930 +0.10(+0.58%)
Mar 29, 2007 16.76 17.38 16.76 17.10 99,192 +0.34(+2.03%)
Mar 28, 2007 16.90 16.92 16.50 16.76 78,622 -0.18(-1.06%)
Mar 27, 2007 17.03 17.10 16.75 16.94 98,156 -0.09(-0.53%)
Mar 26, 2007 16.93 17.08 16.85 17.03 98,576 +0.13(+0.77%)
Mar 23, 2007 17.00 17.27 16.82 16.90 65,080 -0.35(-2.03%)
Mar 22, 2007 17.19 17.34 16.70 17.25 58,442 +0.00(+0.00%)
Mar 21, 2007 16.90 17.36 16.00 17.25 346,266 +0.24(+1.41%)
Mar 20, 2007 18.25 18.25 17.00 17.01 317,817 -1.14(-6.28%)
Mar 19, 2007 18.65 18.80 17.76 18.15 253,578 +0.55(+3.12%)
Mar 16, 2007 16.76 17.90 16.76 17.60 246,456 +1.00(+6.02%)
Mar 15, 2007 16.30 16.80 16.11 16.60 128,161 +0.59(+3.69%)
Mar 14, 2007 15.51 16.15 15.51 16.01 118,842 +0.01(+0.06%)
Mar 13, 2007 16.11 16.50 15.70 16.00 232,030 +0.09(+0.57%)
Mar 12, 2007 15.50 16.00 15.41 15.91 455,870 +0.85(+5.64%)
Mar 09, 2007 15.25 15.44 15.00 15.06 211,914 +0.12(+0.80%)
Mar 08, 2007 15.00 15.50 14.40 14.94 244,568 +1.10(+7.95%)
Mar 07, 2007 13.25 14.25 13.25 13.84 270,493 +0.74(+5.65%)
Mar 06, 2007 12.70 13.48 12.70 13.10 138,450 +0.55(+4.38%)
Mar 05, 2007 12.00 12.77 12.00 12.55 118,813 -0.40(-3.09%)
Mar 02, 2007 12.55 12.97 12.55 12.95 77,200 +0.19(+1.49%)
Mar 01, 2007 12.90 12.98 12.53 12.76 178,097 -0.34(-2.60%)
Feb 28, 2007 12.65 13.10 12.60 13.10 209,451 +0.00(+0.00%)
Feb 27, 2007 13.75 13.75 13.03 13.10 329,780 -0.96(-6.83%)
Feb 26, 2007 14.31 14.31 13.80 14.06 107,970 +0.23(+1.66%)
Feb 23, 2007 13.31 13.88 13.31 13.83 80,510 +0.23(+1.69%)
Feb 22, 2007 14.20 14.25 13.20 13.60 489,875 -0.65(-4.56%)
Feb 21, 2007 14.21 14.45 14.01 14.25 133,142 +0.29(+2.08%)
Feb 20, 2007 13.16 14.13 13.16 13.96 393,091 +2.06(+17.31%)
Feb 16, 2007 11.50 12.00 11.45 11.90 365,749 +0.40(+3.48%)
Feb 15, 2007 11.43 11.68 11.30 11.50 370,696 +0.10(+0.88%)
Feb 14, 2007 11.40 11.45 11.05 11.40 322,890 +0.10(+0.88%)
Feb 13, 2007 11.45 11.45 11.17 11.30 68,105 -0.17(-1.48%)
Feb 12, 2007 11.66 11.69 11.45 11.47 81,215 -0.12(-1.04%)
Feb 09, 2007 11.50 11.70 11.45 11.59 156,363 +0.14(+1.22%)
Feb 08, 2007 11.33 11.51 11.30 11.45 252,755 +0.28(+2.51%)
Feb 07, 2007 11.45 11.85 11.00 11.17 395,229 +0.02(+0.18%)
Feb 06, 2007 10.80 12.19 10.80 11.15 1,411,839 +2.25(+25.28%)
Feb 05, 2007 8.410 8.900 8.410 8.900 38,414 +0.35(+4.09%)
Feb 02, 2007 8.420 8.550 8.400 8.550 14,425 +0.15(+1.79%)
Feb 01, 2007 8.500 8.500 8.350 8.400 6,590 -0.10(-1.18%)
Jan 31, 2007 8.350 8.500 8.100 8.500 63,320 +0.15(+1.80%)
Jan 30, 2007 8.400 8.400 8.100 8.350 171,100 -0.05(-0.60%)
Jan 29, 2007 8.050 8.400 8.050 8.400 10,815 -0.06(-0.71%)
Jan 26, 2007 8.470 8.500 8.300 8.460 18,586 -0.03(-0.35%)
Jan 25, 2007 8.400 8.600 8.400 8.490 27,410 +0.04(+0.47%)
Jan 24, 2007 8.400 8.450 8.370 8.450 36,051 +0.05(+0.60%)
Jan 23, 2007 8.250 8.460 8.250 8.400 76,366 +0.25(+3.07%)
Jan 22, 2007 8.180 8.190 8.000 8.150 28,500 -0.03(-0.37%)
Jan 19, 2007 8.150 8.190 8.000 8.180 30,472 +0.03(+0.37%)
Jan 18, 2007 8.300 8.400 8.100 8.150 134,627 -0.15(-1.81%)
Jan 17, 2007 8.400 8.400 8.200 8.300 13,265 -0.18(-2.12%)
Jan 16, 2007 8.380 8.480 8.220 8.480 20,123 -0.02(-0.24%)
Jan 12, 2007 8.200 8.650 8.200 8.500 38,320 +0.29(+3.53%)
Jan 11, 2007 8.120 8.360 8.000 8.210 78,232 +0.27(+3.40%)
Jan 10, 2007 7.900 7.940 7.620 7.940 81,820 -0.01(-0.13%)
Jan 09, 2007 8.150 8.240 7.950 7.950 51,535 -0.26(-3.17%)
Jan 08, 2007 8.300 8.300 7.980 8.210 8,565 +0.01(+0.12%)
Jan 05, 2007 8.190 8.200 7.950 8.200 81,000 -0.15(-1.80%)
Jan 04, 2007 8.340 8.400 8.250 8.350 53,234 -0.05(-0.60%)
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.