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 (%)
Jun 30, 2017 7.870 7.870 7.550 7.680 76,759 -0.20(-2.54%)
Jun 29, 2017 7.920 8.040 7.810 7.880 46,056 -0.09(-1.13%)
Jun 28, 2017 8.070 8.070 7.950 7.970 40,208 -0.13(-1.60%)
Jun 27, 2017 8.080 8.360 8.030 8.100 30,843 +0.01(+0.12%)
Jun 26, 2017 7.870 8.200 7.870 8.090 58,510 +0.22(+2.80%)
Jun 23, 2017 7.740 7.890 7.740 7.870 22,766 +0.09(+1.16%)
Jun 22, 2017 7.820 7.820 7.700 7.780 20,542 -0.07(-0.89%)
Jun 21, 2017 7.890 7.890 7.800 7.850 6,041 -0.01(-0.13%)
Jun 20, 2017 7.820 7.910 7.710 7.860 20,785 +0.04(+0.51%)
Jun 19, 2017 7.710 7.900 7.710 7.820 33,189 +0.10(+1.30%)
Jun 16, 2017 7.930 7.930 7.720 7.720 29,502 -0.19(-2.40%)
Jun 15, 2017 7.750 7.990 7.660 7.910 227,964 +0.10(+1.28%)
Jun 14, 2017 7.910 7.920 7.800 7.810 33,350 -0.17(-2.13%)
Jun 13, 2017 7.870 8.040 7.860 7.980 20,544 +0.08(+1.01%)
Jun 12, 2017 7.950 7.950 7.820 7.900 25,805 -0.06(-0.75%)
Jun 09, 2017 8.200 8.220 7.960 7.960 26,988 -0.23(-2.81%)
Jun 08, 2017 8.090 8.220 8.050 8.190 47,645 +0.11(+1.36%)
Jun 07, 2017 7.910 8.090 7.910 8.080 995,118 +0.11(+1.38%)
Jun 06, 2017 7.960 8.000 7.900 7.970 24,389 -0.04(-0.50%)
Jun 05, 2017 7.960 8.050 7.950 8.010 34,962 +0.01(+0.12%)
Jun 02, 2017 7.960 8.130 7.960 8.000 269,178 +0.01(+0.13%)
Jun 01, 2017 7.960 7.990 7.950 7.990 27,728 +0.09(+1.14%)
May 31, 2017 7.900 7.940 7.870 7.900 32,951 +0.01(+0.13%)
May 30, 2017 7.830 7.900 7.740 7.890 31,697 +0.12(+1.54%)
May 29, 2017 7.890 7.900 7.770 7.770 21,856 -0.05(-0.64%)
May 26, 2017 7.730 7.850 7.730 7.820 24,825 +0.03(+0.39%)
May 25, 2017 7.860 7.890 7.740 7.790 56,054 -0.08(-1.02%)
May 24, 2017 7.850 7.900 7.820 7.870 46,282 -0.03(-0.38%)
May 23, 2017 7.980 8.000 7.880 7.900 99,766 +0.05(+0.64%)
May 19, 2017 7.480 7.960 7.470 7.850 53,136 +0.37(+4.95%)
May 18, 2017 7.370 7.500 7.370 7.480 130,600 +0.07(+0.94%)
May 17, 2017 7.420 7.490 7.360 7.410 55,904 -0.05(-0.67%)
May 16, 2017 7.440 7.470 7.400 7.460 30,515 +0.05(+0.67%)
May 15, 2017 7.530 7.530 7.380 7.410 37,990 -0.08(-1.07%)
May 12, 2017 7.360 7.490 7.350 7.490 30,209 +0.08(+1.08%)
May 11, 2017 7.400 7.450 7.350 7.410 125,730 -0.01(-0.13%)
May 10, 2017 7.320 7.500 7.310 7.420 78,493 +0.09(+1.23%)
May 09, 2017 7.750 7.750 7.120 7.330 299,993 -0.45(-5.78%)
May 08, 2017 8.040 8.040 7.760 7.780 119,090 -0.24(-2.99%)
May 05, 2017 8.030 8.040 7.900 8.020 50,671 +0.00(+0.00%)
May 04, 2017 7.950 8.050 7.950 8.020 12,295 +0.05(+0.63%)
May 03, 2017 7.980 8.070 7.950 7.970 46,095 +0.05(+0.63%)
May 02, 2017 7.990 7.990 7.790 7.920 31,850 -0.04(-0.50%)
May 01, 2017 7.820 8.000 7.550 7.960 37,113 +0.24(+3.11%)
Apr 28, 2017 7.750 7.780 7.710 7.720 8,705 -0.05(-0.64%)
Apr 27, 2017 7.870 7.870 7.770 7.770 35,572 -0.10(-1.27%)
Apr 26, 2017 7.860 7.900 7.850 7.870 44,354 +0.00(+0.00%)
Apr 25, 2017 7.900 7.930 7.770 7.870 121,270 +0.01(+0.13%)
Apr 24, 2017 7.750 7.900 7.750 7.860 34,269 +0.14(+1.81%)
Apr 21, 2017 7.810 7.810 7.680 7.720 54,146 -0.09(-1.15%)
Apr 20, 2017 7.700 7.870 7.610 7.810 36,562 +0.13(+1.69%)
Apr 19, 2017 7.650 7.680 7.600 7.680 36,525 +0.03(+0.39%)
Apr 18, 2017 7.590 7.650 7.550 7.650 25,275 +0.10(+1.32%)
Apr 17, 2017 7.420 7.590 7.350 7.550 42,677 +0.11(+1.48%)
Apr 13, 2017 7.490 7.500 7.400 7.440 18,526 +0.04(+0.54%)
Apr 12, 2017 7.430 7.520 7.380 7.400 25,931 -0.05(-0.67%)
Apr 11, 2017 7.530 7.530 7.360 7.450 27,786 -0.08(-1.06%)
Apr 10, 2017 7.500 7.550 7.400 7.530 15,853 +0.07(+0.94%)
Apr 07, 2017 7.520 7.570 7.430 7.460 18,782 -0.12(-1.58%)
Apr 06, 2017 7.600 7.600 7.420 7.580 12,305 -0.02(-0.26%)
Apr 05, 2017 7.560 7.640 7.440 7.600 34,742 +0.06(+0.80%)
Apr 04, 2017 7.400 7.570 7.350 7.540 657,812 +0.14(+1.89%)
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.