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, 2020 13.81 13.81 13.81 0 +0.21(+1.54%)
Jun 29, 2020 13.66 13.66 13.43 13.60 121,639 +0.00(+0.00%)
Jun 26, 2020 13.55 13.69 13.43 13.60 301,354 +0.05(+0.37%)
Jun 25, 2020 13.48 13.66 13.27 13.55 1,018,900 +0.05(+0.37%)
Jun 24, 2020 13.47 13.60 13.43 13.50 765,394 -0.03(-0.22%)
Jun 23, 2020 13.42 13.62 13.38 13.53 232,470 +0.13(+0.97%)
Jun 22, 2020 13.50 13.55 13.25 13.40 125,178 -0.10(-0.74%)
Jun 19, 2020 13.01 13.50 12.92 13.50 396,241 +0.52(+4.01%)
Jun 18, 2020 12.88 13.04 12.78 12.98 72,182 +0.08(+0.62%)
Jun 17, 2020 12.81 13.18 12.79 12.90 123,148 +0.18(+1.42%)
Jun 16, 2020 12.86 12.92 12.69 12.72 97,228 +0.07(+0.55%)
Jun 15, 2020 12.47 12.75 12.34 12.65 164,041 +0.10(+0.80%)
Jun 12, 2020 12.44 12.70 12.43 12.55 101,408 +0.15(+1.21%)
Jun 11, 2020 12.58 12.63 12.15 12.40 165,681 -0.15(-1.20%)
Jun 10, 2020 12.77 12.77 12.49 12.55 93,910 -0.13(-1.03%)
Jun 09, 2020 12.32 12.88 12.13 12.68 115,347 +0.22(+1.77%)
Jun 08, 2020 13.02 13.02 12.37 12.46 101,672 -0.40(-3.11%)
Jun 05, 2020 13.15 13.15 12.76 12.86 116,316 -0.12(-0.92%)
Jun 04, 2020 12.96 13.04 12.94 12.98 100,394 +0.00(+0.00%)
Jun 03, 2020 13.01 13.01 12.90 12.98 89,040 +0.00(+0.00%)
Jun 02, 2020 13.05 13.06 12.57 12.98 193,917 -0.12(-0.92%)
Jun 01, 2020 13.44 13.44 13.08 13.10 119,178 -0.20(-1.50%)
May 29, 2020 13.32 13.39 13.15 13.30 137,227 +0.00(+0.00%)
May 28, 2020 13.10 13.40 13.04 13.30 136,039 +0.16(+1.22%)
May 27, 2020 13.38 13.41 12.80 13.14 134,076 -0.16(-1.20%)
May 26, 2020 14.24 14.31 13.22 13.30 273,262 -0.45(-3.27%)
May 25, 2020 12.94 14.13 12.85 13.75 200,983 +1.05(+8.27%)
May 22, 2020 12.51 12.72 12.47 12.70 467,868 +0.19(+1.52%)
May 21, 2020 12.57 12.57 12.41 12.51 288,921 +0.06(+0.48%)
May 20, 2020 12.49 12.50 12.35 12.45 419,937 +0.05(+0.40%)
May 19, 2020 12.34 12.50 12.25 12.40 339,444 +0.27(+2.23%)
May 15, 2020 12.13 12.13 12.13 0 +0.13(+1.08%)
May 14, 2020 11.98 12.05 11.85 12.00 209,700 -0.03(-0.25%)
May 13, 2020 11.92 12.12 11.92 12.03 421,758 +0.19(+1.60%)
May 12, 2020 11.30 12.25 11.30 11.84 322,564 +0.69(+6.19%)
May 11, 2020 11.07 11.24 11.05 11.15 115,005 +0.10(+0.90%)
May 08, 2020 10.99 11.08 10.90 11.05 91,750 +0.15(+1.38%)
May 07, 2020 10.72 10.95 10.72 10.90 245,534 +0.02(+0.18%)
May 06, 2020 10.80 11.04 10.68 10.88 185,479 +0.19(+1.78%)
May 05, 2020 11.10 11.10 10.58 10.69 98,145 +0.29(+2.79%)
May 04, 2020 10.29 10.50 10.29 10.40 41,042 +0.08(+0.78%)
May 01, 2020 10.61 10.61 10.25 10.32 48,927 -0.37(-3.46%)
Apr 30, 2020 10.75 10.84 10.62 10.69 69,486 -0.01(-0.09%)
Apr 29, 2020 10.57 10.73 10.44 10.70 137,771 +0.22(+2.10%)
Apr 28, 2020 10.34 10.52 10.22 10.48 74,383 +0.23(+2.24%)
Apr 27, 2020 10.00 10.34 9.850 10.25 132,219 +0.26(+2.60%)
Apr 24, 2020 9.900 10.05 9.850 9.990 32,335 +0.02(+0.20%)
Apr 23, 2020 10.07 10.07 9.880 9.970 19,206 -0.04(-0.40%)
Apr 22, 2020 9.860 10.05 9.840 10.01 78,060 +0.27(+2.77%)
Apr 21, 2020 10.00 10.03 9.550 9.740 46,925 -0.29(-2.89%)
Apr 20, 2020 10.04 10.06 9.730 10.03 37,398 -0.02(-0.20%)
Apr 17, 2020 9.950 10.07 9.870 10.05 63,221 +0.22(+2.24%)
Apr 16, 2020 9.700 10.00 9.630 9.830 50,739 +0.10(+1.03%)
Apr 15, 2020 9.500 9.730 9.380 9.730 285,715 +0.08(+0.83%)
Apr 14, 2020 9.530 9.770 9.530 9.650 38,217 +0.00(+0.00%)
Apr 13, 2020 9.200 9.680 9.200 9.650 30,394 +0.41(+4.44%)
Apr 09, 2020 9.240 9.240 9.240 0 -0.30(-3.14%)
Apr 08, 2020 9.400 9.570 9.200 9.540 37,945 +0.20(+2.14%)
Apr 07, 2020 9.130 9.430 9.080 9.340 37,992 +0.29(+3.20%)
Apr 06, 2020 9.130 9.200 9.000 9.050 105,750 +0.01(+0.11%)
Apr 03, 2020 8.560 9.200 8.500 9.040 59,147 +0.48(+5.61%)
Apr 02, 2020 8.880 8.930 8.500 8.560 29,418 -0.32(-3.60%)
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.