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 (%)
Aug 31, 2018 7.870 7.870 7.870 0 +0.25(+3.28%)
Aug 30, 2018 7.790 7.790 7.580 7.620 58,709 -0.19(-2.43%)
Aug 29, 2018 7.820 7.860 7.750 7.810 13,930 -0.08(-1.01%)
Aug 28, 2018 7.820 7.970 7.820 7.890 33,629 +0.03(+0.38%)
Aug 27, 2018 7.830 7.920 7.820 7.860 22,391 +0.00(+0.00%)
Aug 24, 2018 7.770 7.890 7.770 7.860 25,541 +0.06(+0.77%)
Aug 23, 2018 7.830 7.840 7.740 7.800 60,938 -0.01(-0.13%)
Aug 22, 2018 7.790 7.900 7.760 7.810 23,596 -0.05(-0.64%)
Aug 21, 2018 7.830 7.930 7.790 7.860 25,577 +0.03(+0.38%)
Aug 20, 2018 7.790 7.890 7.710 7.830 39,988 +0.03(+0.38%)
Aug 17, 2018 7.840 7.890 7.650 7.800 34,955 -0.01(-0.13%)
Aug 16, 2018 7.840 8.000 7.800 7.810 79,313 -0.10(-1.26%)
Aug 15, 2018 7.730 7.930 7.680 7.910 27,430 +0.15(+1.93%)
Aug 14, 2018 7.660 7.770 7.480 7.760 37,123 +0.03(+0.39%)
Aug 13, 2018 7.710 7.790 7.530 7.730 15,625 +0.01(+0.13%)
Aug 10, 2018 7.510 7.830 7.420 7.720 73,853 +0.18(+2.39%)
Aug 09, 2018 7.550 7.590 7.520 7.540 30,975 -0.01(-0.13%)
Aug 08, 2018 7.690 7.690 7.470 7.550 28,180 -0.09(-1.18%)
Aug 07, 2018 7.430 7.690 7.410 7.640 77,419 +0.14(+1.87%)
Aug 03, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Aug 02, 2018 7.410 7.440 7.380 7.400 7,325 -0.09(-1.20%)
Aug 01, 2018 7.270 7.500 7.270 7.490 32,474 +0.14(+1.90%)
Jul 31, 2018 7.330 7.350 7.320 7.350 12,800 +0.04(+0.55%)
Jul 30, 2018 7.430 7.430 7.260 7.310 18,602 -0.14(-1.88%)
Jul 27, 2018 7.470 7.470 7.410 7.450 12,191 -0.02(-0.27%)
Jul 26, 2018 7.370 7.470 7.340 7.470 60,000 +0.06(+0.81%)
Jul 25, 2018 7.420 7.430 7.400 7.410 15,542 -0.02(-0.27%)
Jul 24, 2018 7.440 7.480 7.430 7.430 15,928 -0.02(-0.27%)
Jul 23, 2018 7.440 7.450 7.430 7.450 15,650 +0.00(+0.00%)
Jul 20, 2018 7.490 7.490 7.430 7.450 9,166 -0.02(-0.27%)
Jul 19, 2018 7.400 7.480 7.390 7.470 14,951 +0.05(+0.67%)
Jul 18, 2018 7.260 7.440 7.260 7.420 74,230 +0.16(+2.20%)
Jul 17, 2018 7.240 7.320 7.240 7.260 7,745 +0.03(+0.41%)
Jul 16, 2018 7.230 7.240 7.140 7.230 18,340 -0.02(-0.28%)
Jul 13, 2018 7.250 7.320 7.200 7.250 31,858 +0.00(+0.00%)
Jul 12, 2018 7.070 7.250 7.070 7.250 35,818 +0.13(+1.83%)
Jul 11, 2018 7.150 7.160 7.110 7.120 6,179 -0.02(-0.28%)
Jul 10, 2018 7.130 7.180 7.080 7.140 21,910 +0.02(+0.28%)
Jul 09, 2018 7.070 7.140 7.070 7.120 25,154 -0.04(-0.56%)
Jul 06, 2018 7.140 7.170 7.100 7.160 57,180 -0.01(-0.14%)
Jul 05, 2018 6.910 7.180 6.900 7.170 23,533 +0.24(+3.46%)
Jul 04, 2018 6.930 6.960 6.900 6.930 6,200 -0.05(-0.72%)
Jul 03, 2018 6.940 7.250 6.900 6.980 102,200 +0.05(+0.72%)
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%)
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.