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 29, 2014 7.070 7.070 7.070 0 -0.03(-0.42%)
Aug 28, 2014 7.050 7.120 7.050 7.100 57,338 +0.01(+0.14%)
Aug 27, 2014 7.110 7.060 7.090 45,415 -0.03(-0.42%)
Aug 26, 2014 7.180 7.180 7.100 7.120 52,907 -0.03(-0.42%)
Aug 25, 2014 7.100 7.200 7.060 7.150 52,245 +0.05(+0.70%)
Aug 22, 2014 7.100 7.100 7.050 7.100 32,457 +0.00(+0.00%)
Aug 21, 2014 7.080 7.080 7.080 7.100 51,716 -0.05(-0.70%)
Aug 20, 2014 7.100 7.200 7.100 7.150 226,794 +0.07(+0.99%)
Aug 19, 2014 6.950 7.100 6.880 7.080 256,569 +0.42(+6.31%)
Aug 18, 2014 6.620 6.710 6.610 6.660 24,427 +0.05(+0.76%)
Aug 15, 2014 6.690 6.690 6.600 6.610 14,307 -0.07(-1.05%)
Aug 14, 2014 6.680 6.740 6.670 6.680 9,038 +0.00(+0.00%)
Aug 13, 2014 6.660 6.710 6.660 6.680 7,385 +0.00(+0.00%)
Aug 12, 2014 6.800 6.810 6.650 6.680 8,835 -0.04(-0.60%)
Aug 11, 2014 6.710 6.870 6.660 6.720 45,866 +0.14(+2.13%)
Aug 08, 2014 6.600 6.680 6.570 6.580 17,994 -0.08(-1.20%)
Aug 07, 2014 6.670 6.720 6.620 6.660 23,633 +0.08(+1.22%)
Aug 06, 2014 6.600 6.640 6.550 6.580 33,143 -0.06(-0.90%)
Aug 05, 2014 6.800 6.830 6.640 6.640 28,301 -0.14(-2.06%)
Aug 01, 2014 6.780 6.780 6.780 0 +0.08(+1.19%)
Jul 31, 2014 6.800 6.920 6.700 6.700 15,126 -0.11(-1.62%)
Jul 30, 2014 6.800 6.820 6.720 6.810 12,688 +0.05(+0.74%)
Jul 29, 2014 6.850 6.850 6.700 6.760 35,304 -0.10(-1.46%)
Jul 28, 2014 6.920 6.970 6.860 6.860 16,361 -0.13(-1.86%)
Jul 25, 2014 6.980 7.010 6.960 6.990 9,043 +0.01(+0.14%)
Jul 24, 2014 7.000 7.050 6.910 6.980 24,750 -0.02(-0.29%)
Jul 23, 2014 6.930 7.040 6.800 7.000 105,172 +0.16(+2.34%)
Jul 22, 2014 6.810 6.930 6.800 6.840 15,125 +0.02(+0.29%)
Jul 21, 2014 6.860 6.870 6.780 6.820 29,485 -0.03(-0.44%)
Jul 18, 2014 6.830 6.900 6.830 6.850 30,930 +0.01(+0.15%)
Jul 17, 2014 6.810 6.900 6.810 6.840 26,775 -0.03(-0.44%)
Jul 16, 2014 6.960 7.010 6.820 6.870 43,485 -0.11(-1.58%)
Jul 15, 2014 7.030 7.040 6.920 6.980 14,390 +0.00(+0.00%)
Jul 14, 2014 7.000 7.010 6.980 6.980 19,885 -0.02(-0.29%)
Jul 11, 2014 6.810 7.020 6.810 7.000 25,276 +0.05(+0.72%)
Jul 10, 2014 7.040 7.040 6.950 6.950 34,898 -0.08(-1.14%)
Jul 09, 2014 6.960 7.050 6.960 7.030 38,300 +0.01(+0.14%)
Jul 08, 2014 7.030 7.050 6.990 7.020 42,124 +0.00(+0.00%)
Jul 07, 2014 7.060 7.070 7.000 7.020 32,200 -0.01(-0.14%)
Jul 04, 2014 7.050 7.050 6.960 7.030 14,167 -0.02(-0.28%)
Jul 03, 2014 6.980 7.070 6.820 7.050 299,077 +0.07(+1.00%)
Jul 02, 2014 6.840 7.050 6.840 6.980 32,562 +0.08(+1.16%)
Jun 30, 2014 6.900 6.900 6.900 0 +0.16(+2.37%)
Jun 27, 2014 6.860 6.860 6.740 6.740 79,095 -0.04(-0.59%)
Jun 26, 2014 6.800 6.870 6.670 6.780 104,114 +0.07(+1.04%)
Jun 25, 2014 6.750 6.760 6.610 6.710 56,176 +0.01(+0.15%)
Jun 24, 2014 6.730 6.810 6.670 6.700 25,731 -0.06(-0.89%)
Jun 23, 2014 6.850 6.850 6.680 6.760 25,519 -0.05(-0.73%)
Jun 20, 2014 6.870 6.870 6.770 6.810 21,883 +0.04(+0.59%)
Jun 19, 2014 6.880 6.890 6.760 6.770 44,198 -0.08(-1.17%)
Jun 18, 2014 6.940 6.940 6.770 6.850 41,114 -0.04(-0.58%)
Jun 17, 2014 6.710 6.940 6.710 6.890 26,109 +0.09(+1.32%)
Jun 16, 2014 6.650 6.870 6.610 6.800 50,612 +0.05(+0.74%)
Jun 13, 2014 6.880 6.970 6.540 6.750 186,613 -0.08(-1.17%)
Jun 12, 2014 6.870 6.870 6.810 6.830 20,150 +0.03(+0.44%)
Jun 11, 2014 6.770 6.850 6.770 6.800 36,670 +0.01(+0.15%)
Jun 10, 2014 6.830 6.830 6.770 6.790 48,046 +0.09(+1.34%)
Jun 06, 2014 6.610 6.720 6.610 6.700 34,275 +0.11(+1.67%)
Jun 05, 2014 6.630 6.660 6.550 6.590 43,009 +0.01(+0.15%)
Jun 04, 2014 6.630 6.630 6.540 6.580 51,588 +0.02(+0.30%)
Jun 03, 2014 6.670 6.670 6.500 6.560 87,062 -0.08(-1.20%)
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.