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, 2011 3.920 3.930 3.850 3.920 10,690 +0.00(+0.00%)
Aug 30, 2011 3.980 3.990 3.920 3.920 5,050 -0.03(-0.76%)
Aug 29, 2011 3.920 4.000 3.920 3.950 2,700 +0.01(+0.25%)
Aug 26, 2011 3.920 4.000 3.920 3.940 7,475 -0.06(-1.50%)
Aug 25, 2011 4.040 4.040 4.000 4.000 7,145 -0.05(-1.23%)
Aug 24, 2011 4.100 4.110 4.050 4.050 14,862 -0.09(-2.17%)
Aug 23, 2011 4.000 4.350 4.000 4.140 66,713 +0.08(+1.97%)
Aug 22, 2011 3.950 4.080 3.950 4.060 11,567 +0.01(+0.25%)
Aug 19, 2011 3.550 4.050 3.550 4.050 67,695 +0.45(+12.50%)
Aug 18, 2011 3.730 3.740 3.570 3.600 13,835 -0.13(-3.49%)
Aug 17, 2011 3.790 3.800 3.730 3.730 13,405 +0.01(+0.27%)
Aug 16, 2011 3.880 3.880 3.720 3.720 2,700 +0.02(+0.54%)
Aug 15, 2011 3.800 3.800 3.700 3.700 3,330 -0.11(-2.89%)
Aug 12, 2011 3.680 3.880 3.670 3.810 14,765 +0.04(+1.06%)
Aug 11, 2011 3.610 3.780 3.590 3.770 24,300 +0.07(+1.89%)
Aug 10, 2011 3.580 3.740 3.550 3.700 7,865 +0.15(+4.23%)
Aug 09, 2011 3.210 3.650 3.210 3.550 35,519 +0.10(+2.90%)
Aug 08, 2011 3.400 3.510 3.400 3.450 28,477 -0.14(-3.90%)
Aug 05, 2011 3.580 3.730 3.560 3.590 24,900 +0.06(+1.70%)
Aug 04, 2011 4.000 4.000 3.300 3.530 72,245 -0.57(-13.90%)
Aug 03, 2011 4.100 4.100 4.080 4.100 7,300 +0.00(+0.00%)
Aug 02, 2011 4.020 4.110 4.020 4.100 13,100 -0.05(-1.20%)
Jul 29, 2011 4.000 4.150 3.970 4.150 15,740 +0.09(+2.22%)
Jul 28, 2011 4.160 4.160 4.050 4.060 12,987 -0.10(-2.40%)
Jul 27, 2011 4.100 4.190 4.100 4.160 19,752 +0.00(+0.00%)
Jul 26, 2011 3.900 4.170 3.900 4.160 31,677 +0.34(+8.90%)
Jul 25, 2011 3.770 3.820 3.750 3.820 7,060 +0.00(+0.00%)
Jul 22, 2011 4.110 4.110 3.750 3.820 16,500 -0.27(-6.60%)
Jul 21, 2011 4.150 4.150 4.060 4.090 8,218 -0.07(-1.68%)
Jul 20, 2011 4.050 4.190 4.050 4.160 9,216 +0.11(+2.72%)
Jul 19, 2011 3.990 4.110 3.990 4.050 8,850 +0.03(+0.75%)
Jul 18, 2011 3.970 4.020 3.970 4.020 3,700 +0.05(+1.26%)
Jul 15, 2011 3.960 3.970 3.960 3.970 5,000 -0.01(-0.25%)
Jul 14, 2011 3.950 4.050 3.950 3.980 204,718 -0.02(-0.50%)
Jul 13, 2011 4.140 4.140 3.910 4.000 18,900 +0.15(+3.90%)
Jul 12, 2011 3.910 4.030 3.850 3.850 43,110 -0.15(-3.75%)
Jul 11, 2011 4.000 4.020 4.000 4.000 14,100 +0.00(+0.00%)
Jul 08, 2011 4.000 4.000 4.000 4.000 223 +0.00(+0.00%)
Jul 07, 2011 3.960 4.050 3.960 4.000 3,280 -0.01(-0.25%)
Jul 06, 2011 4.100 4.200 4.010 4.010 11,255 -0.04(-0.99%)
Jul 05, 2011 3.920 4.080 3.920 4.050 9,460 +0.07(+1.76%)
Jul 04, 2011 4.300 4.300 3.980 3.980 2,100 -0.27(-6.35%)
Jun 30, 2011 4.050 4.250 4.050 4.250 21,370 +0.34(+8.70%)
Jun 29, 2011 3.970 4.100 3.910 3.910 23,400 -0.18(-4.40%)
Jun 28, 2011 3.550 4.090 3.550 4.090 47,326 +0.51(+14.25%)
Jun 27, 2011 3.550 3.580 3.550 3.580 10,775 -0.03(-0.83%)
Jun 24, 2011 3.550 3.650 3.550 3.610 7,535 +0.09(+2.56%)
Jun 23, 2011 3.490 3.680 3.450 3.520 242,690 -0.15(-4.09%)
Jun 22, 2011 3.690 3.700 3.670 3.670 26,456 +0.01(+0.27%)
Jun 21, 2011 3.750 3.750 3.620 3.660 83,540 -0.09(-2.40%)
Jun 20, 2011 3.790 3.860 3.750 3.750 157,350 -0.21(-5.30%)
Jun 17, 2011 3.850 3.960 3.850 3.960 155,730 +0.04(+1.02%)
Jun 16, 2011 3.930 3.980 3.920 3.920 17,450 -0.08(-2.00%)
Jun 15, 2011 3.910 4.040 3.910 4.000 11,856 +0.05(+1.27%)
Jun 14, 2011 3.880 4.000 3.880 3.950 30,871 +0.10(+2.60%)
Jun 13, 2011 3.860 3.940 3.810 3.850 17,250 -0.15(-3.75%)
Jun 10, 2011 3.980 4.040 3.980 4.000 18,311 -0.05(-1.23%)
Jun 09, 2011 4.120 4.150 4.050 4.050 68,586 -0.20(-4.71%)
Jun 08, 2011 4.250 4.300 4.250 4.250 149,587 +0.00(+0.00%)
Jun 07, 2011 4.350 4.350 4.250 4.250 30,820 -0.10(-2.30%)
Jun 06, 2011 4.300 4.350 4.300 4.350 213,300 +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.