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 29, 2018 6.930 6.930 6.930 0 -0.04(-0.57%)
Jun 28, 2018 6.960 6.970 6.910 6.970 6,653 -0.01(-0.14%)
Jun 27, 2018 7.160 7.170 6.940 6.980 26,045 -0.16(-2.24%)
Jun 26, 2018 6.800 7.160 6.790 7.140 37,312 +0.33(+4.85%)
Jun 25, 2018 6.750 6.840 6.750 6.810 30,598 +0.06(+0.89%)
Jun 22, 2018 6.760 6.780 6.740 6.750 103,485 -0.01(-0.15%)
Jun 21, 2018 6.770 6.790 6.740 6.760 233,074 -0.03(-0.44%)
Jun 20, 2018 6.790 6.790 6.770 6.790 7,400 +0.00(+0.00%)
Jun 19, 2018 6.780 6.790 6.760 6.790 3,340 +0.01(+0.15%)
Jun 18, 2018 6.740 6.800 6.740 6.780 39,821 -0.02(-0.29%)
Jun 15, 2018 6.780 6.780 6.800 8,869 +0.02(+0.29%)
Jun 14, 2018 6.860 6.860 6.740 6.780 153,094 -0.09(-1.31%)
Jun 13, 2018 6.880 6.880 6.840 6.870 79,100 -0.02(-0.29%)
Jun 12, 2018 6.880 6.900 6.880 6.890 11,668 -0.01(-0.14%)
Jun 11, 2018 6.880 6.900 6.850 6.900 19,931 +0.02(+0.29%)
Jun 08, 2018 6.890 6.910 6.870 6.880 68,393 -0.02(-0.29%)
Jun 07, 2018 6.910 6.920 6.870 6.900 38,100 +0.01(+0.15%)
Jun 06, 2018 6.930 6.960 6.870 6.890 17,916 +0.01(+0.15%)
Jun 05, 2018 6.890 6.950 6.880 6.880 34,294 -0.02(-0.29%)
Jun 04, 2018 6.900 6.950 6.895 6.900 58,975 +0.00(+0.00%)
Jun 01, 2018 6.890 6.905 6.810 6.900 27,200 -0.03(-0.43%)
May 31, 2018 6.800 6.940 6.790 6.930 15,820 +0.13(+1.91%)
May 30, 2018 6.930 6.930 6.790 6.800 52,457 -0.11(-1.59%)
May 29, 2018 6.960 7.020 6.910 6.910 11,684 -0.06(-0.86%)
May 28, 2018 6.930 6.970 6.920 6.970 7,835 +0.06(+0.87%)
May 25, 2018 6.860 6.920 6.860 6.910 5,500 +0.04(+0.58%)
May 24, 2018 6.910 7.110 6.830 6.870 20,114 -0.13(-1.86%)
May 23, 2018 6.970 7.010 6.950 7.000 39,261 +0.00(+0.00%)
May 22, 2018 6.860 7.000 6.860 7.000 18,223 +0.10(+1.45%)
May 18, 2018 6.900 6.900 6.900 0 -0.01(-0.14%)
May 17, 2018 6.960 6.980 6.910 6.910 15,815 -0.04(-0.58%)
May 16, 2018 6.930 6.980 6.920 6.950 13,312 +0.01(+0.14%)
May 15, 2018 6.840 6.980 6.840 6.940 34,818 +0.07(+1.02%)
May 14, 2018 6.910 6.990 6.860 6.870 17,002 -0.00(-0.07%)
May 11, 2018 6.690 6.890 6.690 6.875 47,806 +0.08(+1.10%)
May 10, 2018 6.790 6.860 6.770 6.800 153,745 -0.03(-0.44%)
May 09, 2018 6.850 6.850 6.770 6.830 28,553 -0.01(-0.15%)
May 08, 2018 7.070 7.100 6.740 6.840 65,959 -0.24(-3.39%)
May 07, 2018 7.130 7.200 7.050 7.080 33,744 -0.11(-1.53%)
May 04, 2018 7.210 7.250 7.190 7.190 19,029 -0.06(-0.83%)
May 03, 2018 7.150 7.270 7.150 7.250 31,571 +0.15(+2.11%)
May 02, 2018 7.010 7.200 7.010 7.100 128,828 +0.11(+1.57%)
May 01, 2018 6.970 7.020 6.950 6.990 94,133 +0.02(+0.29%)
Apr 30, 2018 6.990 7.010 6.970 6.970 48,430 -0.01(-0.14%)
Apr 27, 2018 6.970 6.980 6.970 6.980 1,920 +0.04(+0.58%)
Apr 26, 2018 6.850 6.940 6.840 6.940 13,830 +0.06(+0.87%)
Apr 25, 2018 6.860 6.990 6.800 6.880 21,275 +0.00(+0.00%)
Apr 24, 2018 6.770 6.980 6.770 6.880 26,900 +0.11(+1.62%)
Apr 23, 2018 6.740 6.840 6.730 6.770 26,456 +0.02(+0.30%)
Apr 20, 2018 6.740 6.780 6.730 6.750 7,410 +0.00(+0.00%)
Apr 19, 2018 6.670 6.820 6.660 6.750 560,750 +0.07(+1.05%)
Apr 18, 2018 6.730 6.760 6.660 6.680 42,558 -0.05(-0.74%)
Apr 17, 2018 6.770 6.800 6.700 6.730 72,441 -0.01(-0.15%)
Apr 16, 2018 6.800 6.800 6.710 6.740 34,400 -0.06(-0.88%)
Apr 13, 2018 6.760 6.830 6.730 6.800 20,735 +0.05(+0.74%)
Apr 12, 2018 6.720 6.750 6.720 6.750 312,800 +0.01(+0.15%)
Apr 11, 2018 6.750 6.770 6.730 6.740 251,566 -0.02(-0.30%)
Apr 10, 2018 6.790 6.790 6.730 6.760 18,392 -0.03(-0.44%)
Apr 09, 2018 6.790 6.800 6.750 6.790 12,640 +0.00(+0.00%)
Apr 06, 2018 6.780 6.800 6.750 6.790 39,252 -0.01(-0.15%)
Apr 05, 2018 6.790 6.840 6.790 6.800 17,123 -0.01(-0.15%)
Apr 04, 2018 6.850 6.900 6.760 6.810 65,572 -0.04(-0.58%)
Apr 03, 2018 6.690 6.850 6.690 6.850 58,203 +0.17(+2.54%)
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.