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 30, 2019 7.880 7.880 7.880 0 +0.03(+0.38%)
Aug 29, 2019 7.860 7.930 7.850 7.850 19,177 +0.02(+0.26%)
Aug 28, 2019 7.590 7.830 7.580 7.830 363,723 +0.24(+3.16%)
Aug 27, 2019 7.570 7.690 7.540 7.590 350,852 -0.07(-0.91%)
Aug 26, 2019 7.770 7.890 7.590 7.660 35,136 -0.11(-1.42%)
Aug 23, 2019 7.870 7.890 7.770 7.770 36,119 -0.09(-1.15%)
Aug 22, 2019 7.650 7.920 7.650 7.860 19,630 +0.25(+3.29%)
Aug 21, 2019 7.680 7.680 7.600 7.610 183,204 -0.07(-0.91%)
Aug 20, 2019 7.850 7.950 7.620 7.680 32,156 -0.19(-2.41%)
Aug 19, 2019 7.870 7.930 7.810 7.870 19,394 +0.05(+0.64%)
Aug 16, 2019 7.790 7.920 7.750 7.820 22,894 +0.06(+0.77%)
Aug 15, 2019 7.980 7.980 7.700 7.760 592,379 -0.19(-2.39%)
Aug 14, 2019 7.600 8.000 7.500 7.950 164,063 +0.62(+8.46%)
Aug 13, 2019 7.340 7.370 7.300 7.330 105,030 -0.08(-1.08%)
Aug 12, 2019 7.450 7.470 7.380 7.410 54,326 -0.05(-0.67%)
Aug 09, 2019 7.470 7.550 7.460 7.460 42,538 -0.01(-0.13%)
Aug 08, 2019 7.380 7.490 7.380 7.470 23,910 +0.07(+0.95%)
Aug 07, 2019 7.280 7.430 7.280 7.400 68,995 +0.02(+0.27%)
Aug 06, 2019 7.440 7.470 7.340 7.380 87,166 -0.11(-1.47%)
Aug 02, 2019 7.490 7.490 7.490 0 +0.01(+0.13%)
Aug 01, 2019 7.400 7.520 7.400 7.480 273,166 +0.07(+0.94%)
Jul 31, 2019 7.520 7.520 7.400 7.410 40,963 -0.10(-1.33%)
Jul 30, 2019 7.530 7.530 7.470 7.510 246,688 -0.02(-0.27%)
Jul 29, 2019 7.580 7.600 7.500 7.530 56,386 -0.06(-0.79%)
Jul 26, 2019 7.650 7.670 7.590 7.590 60,370 -0.05(-0.65%)
Jul 25, 2019 7.690 7.700 7.600 7.640 44,601 -0.05(-0.65%)
Jul 24, 2019 7.680 7.760 7.640 7.690 63,491 +0.01(+0.13%)
Jul 23, 2019 7.750 7.790 7.670 7.680 132,919 -0.09(-1.16%)
Jul 22, 2019 7.840 7.850 7.730 7.770 71,860 -0.06(-0.77%)
Jul 19, 2019 7.880 7.940 7.820 7.830 70,419 -0.02(-0.25%)
Jul 18, 2019 7.890 7.890 7.850 7.850 38,689 -0.01(-0.13%)
Jul 17, 2019 7.830 7.880 7.830 7.860 43,501 +0.02(+0.26%)
Jul 16, 2019 8.000 8.020 7.820 7.840 46,002 -0.16(-2.00%)
Jul 15, 2019 7.880 8.090 7.880 8.000 85,298 +0.11(+1.39%)
Jul 12, 2019 7.900 7.920 7.870 7.890 355,760 -0.04(-0.50%)
Jul 11, 2019 7.960 7.980 7.920 7.930 65,247 -0.03(-0.38%)
Jul 10, 2019 7.980 8.060 7.960 7.960 36,325 -0.03(-0.38%)
Jul 09, 2019 7.960 8.170 7.960 7.990 100,105 +0.03(+0.38%)
Jul 08, 2019 7.980 7.980 7.950 7.960 111,082 -0.04(-0.50%)
Jul 05, 2019 8.060 8.060 7.980 8.000 43,388 -0.07(-0.87%)
Jul 04, 2019 8.090 8.100 8.050 8.070 16,583 +0.01(+0.12%)
Jul 03, 2019 8.020 8.120 8.020 8.060 82,709 +0.04(+0.50%)
Jul 02, 2019 7.980 8.110 7.970 8.020 71,385 +0.04(+0.50%)
Jun 28, 2019 7.980 7.980 7.980 0 +0.13(+1.66%)
Jun 27, 2019 7.890 7.910 7.840 7.850 52,692 -0.05(-0.63%)
Jun 26, 2019 7.950 7.960 7.890 7.900 88,267 -0.05(-0.63%)
Jun 25, 2019 7.900 7.960 7.890 7.950 98,360 +0.04(+0.51%)
Jun 24, 2019 7.940 8.040 7.910 7.910 86,595 -0.06(-0.75%)
Jun 21, 2019 8.080 8.080 7.930 7.970 162,332 -0.12(-1.48%)
Jun 20, 2019 8.090 8.090 8.050 8.090 42,476 +0.03(+0.37%)
Jun 19, 2019 8.100 8.100 8.020 8.060 60,100 -0.03(-0.37%)
Jun 18, 2019 8.080 8.200 8.070 8.090 59,580 +0.01(+0.12%)
Jun 17, 2019 8.060 8.100 8.020 8.080 227,059 +0.02(+0.25%)
Jun 14, 2019 8.010 8.100 8.000 8.060 24,727 +0.04(+0.50%)
Jun 13, 2019 8.000 8.040 7.930 8.020 139,334 +0.02(+0.25%)
Jun 12, 2019 7.980 8.010 7.980 8.000 55,830 -0.02(-0.25%)
Jun 11, 2019 8.050 8.060 7.990 8.020 118,378 -0.04(-0.50%)
Jun 10, 2019 8.230 8.230 8.050 8.060 42,551 -0.19(-2.30%)
Jun 07, 2019 8.250 8.260 8.200 8.250 28,419 +0.01(+0.12%)
Jun 06, 2019 8.060 8.240 8.060 8.240 42,080 +0.18(+2.23%)
Jun 05, 2019 8.120 8.150 8.050 8.060 37,072 -0.08(-0.98%)
Jun 04, 2019 8.220 8.230 8.040 8.140 153,317 -0.04(-0.49%)
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.