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 (%)
Apr 30, 2009 5.250 5.380 5.100 5.210 85,067 +0.16(+3.17%)
Apr 29, 2009 4.950 5.150 4.880 5.050 118,479 +0.16(+3.27%)
Apr 28, 2009 4.790 4.890 4.780 4.890 12,320 +0.06(+1.24%)
Apr 27, 2009 4.930 4.930 4.770 4.830 60,662 +0.08(+1.68%)
Apr 24, 2009 4.590 4.780 4.560 4.750 19,367 +0.04(+0.85%)
Apr 23, 2009 4.900 5.080 4.500 4.710 141,850 -0.14(-2.89%)
Apr 22, 2009 5.140 5.140 4.850 4.850 31,526 -0.11(-2.22%)
Apr 21, 2009 4.790 4.960 4.720 4.960 12,063 +0.19(+3.98%)
Apr 20, 2009 4.650 4.800 4.650 4.770 21,626 +0.10(+2.14%)
Apr 17, 2009 4.900 4.900 4.650 4.670 18,256 -0.18(-3.71%)
Apr 16, 2009 5.010 5.100 4.850 4.850 93,006 -0.16(-3.19%)
Apr 15, 2009 5.280 5.320 5.010 5.010 179,397 -0.11(-2.15%)
Apr 14, 2009 4.850 5.450 4.800 5.120 210,740 +0.32(+6.67%)
Apr 13, 2009 5.080 5.080 4.670 4.800 64,988 +0.00(+0.00%)
Apr 09, 2009 4.650 4.800 3.930 4.800 151,615 +0.10(+2.13%)
Apr 08, 2009 4.300 4.700 3.930 4.700 425,813 +0.45(+10.59%)
Apr 07, 2009 3.950 4.250 3.930 4.250 109,296 +0.30(+7.59%)
Apr 06, 2009 3.900 3.950 3.800 3.950 18,836 +0.02(+0.51%)
Apr 03, 2009 3.830 3.930 3.560 3.930 19,127 +0.13(+3.42%)
Apr 02, 2009 3.750 3.800 3.560 3.800 25,181 +0.24(+6.74%)
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.