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, 2012 6.780 6.780 6.610 6.660 49,827 -0.03(-0.45%)
Apr 27, 2012 6.590 6.700 6.530 6.690 41,633 +0.18(+2.76%)
Apr 26, 2012 6.440 6.580 6.350 6.510 743,718 +0.03(+0.46%)
Apr 25, 2012 6.600 6.610 6.450 6.480 23,551 -0.07(-1.07%)
Apr 24, 2012 6.650 6.720 6.170 6.550 111,387 -0.04(-0.61%)
Apr 23, 2012 6.490 6.630 6.150 6.590 49,124 +0.06(+0.92%)
Apr 20, 2012 6.390 6.540 6.360 6.530 215,682 +0.14(+2.19%)
Apr 19, 2012 6.300 6.390 6.280 6.390 76,740 +0.15(+2.40%)
Apr 18, 2012 6.220 6.260 6.200 6.240 348,742 +0.02(+0.32%)
Apr 17, 2012 6.250 6.250 6.190 6.220 15,942 +0.00(+0.00%)
Apr 16, 2012 6.370 6.400 6.200 6.220 36,145 -0.06(-0.96%)
Apr 13, 2012 6.420 6.470 6.160 6.280 47,653 -0.22(-3.38%)
Apr 12, 2012 6.510 6.530 6.410 6.500 26,935 +0.00(+0.00%)
Apr 11, 2012 6.440 6.500 6.420 6.500 51,554 +0.07(+1.09%)
Apr 10, 2012 6.490 6.490 6.430 6.430 157,762 -0.02(-0.31%)
Apr 09, 2012 6.400 6.490 6.400 6.450 68,701 +0.00(+0.00%)
Apr 05, 2012 6.360 6.480 6.340 6.450 39,334 +0.05(+0.78%)
Apr 04, 2012 6.330 6.400 6.300 6.400 23,576 +0.07(+1.11%)
Apr 03, 2012 6.350 6.350 6.300 6.330 10,378 -0.02(-0.31%)
Apr 02, 2012 6.330 6.350 6.290 6.350 128,821 +0.10(+1.60%)
Mar 30, 2012 6.360 6.390 6.170 6.250 57,017 -0.16(-2.50%)
Mar 29, 2012 6.500 6.500 6.370 6.410 30,526 -0.04(-0.62%)
Mar 28, 2012 6.480 6.490 6.400 6.450 52,493 -0.01(-0.15%)
Mar 27, 2012 6.350 6.460 6.350 6.460 41,259 +0.07(+1.10%)
Mar 26, 2012 6.430 6.470 6.300 6.390 41,390 +0.08(+1.27%)
Mar 23, 2012 6.220 6.380 6.220 6.310 35,357 +0.01(+0.16%)
Mar 22, 2012 6.010 6.300 6.010 6.300 76,064 +0.15(+2.44%)
Mar 21, 2012 6.200 6.200 6.140 6.150 70,151 -0.05(-0.81%)
Mar 20, 2012 6.070 6.200 5.980 6.200 29,074 +0.05(+0.81%)
Mar 19, 2012 6.080 6.150 5.950 6.150 51,512 +0.01(+0.16%)
Mar 16, 2012 6.110 6.200 6.110 6.140 18,660 -0.08(-1.29%)
Mar 15, 2012 6.250 6.300 6.180 6.220 51,640 +0.01(+0.16%)
Mar 14, 2012 5.890 6.430 5.890 6.210 203,567 +0.26(+4.37%)
Mar 13, 2012 5.870 6.000 5.870 5.950 85,108 +0.01(+0.17%)
Mar 12, 2012 5.800 5.950 5.800 5.940 22,402 +0.08(+1.37%)
Mar 09, 2012 6.000 6.000 5.860 5.860 77,816 -0.13(-2.17%)
Mar 08, 2012 5.700 6.000 5.700 5.990 894,895 +0.18(+3.10%)
Mar 07, 2012 5.570 5.830 5.570 5.810 90,770 +0.09(+1.57%)
Mar 06, 2012 5.700 5.740 5.620 5.720 39,531 +0.04(+0.70%)
Mar 05, 2012 5.700 5.740 5.680 5.680 47,589 -0.07(-1.22%)
Mar 02, 2012 5.650 5.780 5.650 5.750 114,250 +0.13(+2.31%)
Mar 01, 2012 5.380 5.630 5.380 5.620 658,805 +0.17(+3.12%)
Feb 29, 2012 5.470 5.470 5.290 5.450 256,516 -0.13(-2.33%)
Feb 28, 2012 5.640 5.640 5.570 5.580 36,875 -0.03(-0.53%)
Feb 27, 2012 5.660 5.740 5.600 5.610 35,276 -0.05(-0.88%)
Feb 24, 2012 5.650 5.800 5.630 5.660 51,920 -0.09(-1.57%)
Feb 23, 2012 5.750 5.860 5.750 5.750 570,482 -0.10(-1.71%)
Feb 22, 2012 5.810 5.960 5.800 5.850 590,700 +0.01(+0.17%)
Feb 21, 2012 5.680 5.900 5.680 5.840 250,978 +0.10(+1.74%)
Feb 17, 2012 5.740 5.740 5.740 0 +0.33(+6.10%)
Feb 16, 2012 5.610 5.620 5.390 5.410 153,581 -0.14(-2.52%)
Feb 15, 2012 5.320 5.630 5.320 5.550 170,216 +0.23(+4.32%)
Feb 14, 2012 5.160 5.450 5.160 5.320 135,901 +0.10(+1.92%)
Feb 13, 2012 4.990 5.470 4.960 5.220 347,354 +0.29(+5.88%)
Feb 10, 2012 4.900 5.110 4.900 4.930 300,917 -0.04(-0.80%)
Feb 09, 2012 4.800 5.050 4.800 4.970 1,040,502 +0.27(+5.74%)
Feb 08, 2012 4.520 4.700 4.520 4.700 28,350 +0.15(+3.30%)
Feb 07, 2012 4.690 4.730 4.510 4.550 78,845 -0.14(-2.99%)
Feb 06, 2012 4.640 4.700 4.600 4.690 164,385 +0.14(+3.08%)
Feb 03, 2012 4.580 4.610 4.510 4.550 53,695 -0.14(-2.99%)
Feb 02, 2012 4.650 4.690 4.570 4.690 37,413 +0.01(+0.21%)
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.