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, 2010 4.240 4.260 4.130 4.130 47,411 -0.09(-2.13%)
Aug 30, 2010 4.250 4.280 4.210 4.220 14,400 +0.01(+0.24%)
Aug 27, 2010 4.190 4.230 4.180 4.210 87,860 +0.08(+1.94%)
Aug 26, 2010 4.070 4.160 4.060 4.130 62,680 +0.03(+0.73%)
Aug 25, 2010 4.200 4.250 4.050 4.100 74,513 -0.07(-1.68%)
Aug 24, 2010 4.500 4.690 4.150 4.170 185,875 -0.61(-12.76%)
Aug 23, 2010 4.500 4.880 4.500 4.780 117,323 +0.36(+8.14%)
Aug 20, 2010 4.470 4.490 4.370 4.420 16,865 +0.03(+0.68%)
Aug 19, 2010 4.120 4.390 4.120 4.390 32,919 +0.24(+5.78%)
Aug 18, 2010 4.140 4.150 4.140 4.150 3,840 -0.02(-0.48%)
Aug 17, 2010 4.090 4.260 4.090 4.170 18,364 +0.03(+0.72%)
Aug 16, 2010 4.130 4.140 4.100 4.140 23,808 +0.03(+0.73%)
Aug 13, 2010 4.110 4.120 4.110 4.110 13,555 -0.05(-1.20%)
Aug 12, 2010 4.160 4.170 4.150 4.160 12,080 +0.04(+0.97%)
Aug 11, 2010 4.150 4.180 4.110 4.120 7,550 -0.08(-1.90%)
Aug 10, 2010 4.220 4.220 4.200 4.200 76,597 -0.09(-2.10%)
Aug 09, 2010 4.250 4.310 4.250 4.290 8,375 +0.04(+0.94%)
Aug 06, 2010 4.370 4.370 4.250 4.250 5,028 -0.12(-2.75%)
Aug 05, 2010 4.390 4.500 4.370 4.370 29,098 +0.04(+0.92%)
Aug 04, 2010 4.320 4.350 4.310 4.330 5,240 +0.02(+0.46%)
Aug 03, 2010 4.380 4.380 4.290 4.310 12,250 -0.09(-2.05%)
Jul 30, 2010 4.340 4.400 4.270 4.400 26,326 -0.07(-1.57%)
Jul 29, 2010 4.480 4.490 4.310 4.470 19,120 -0.03(-0.67%)
Jul 28, 2010 4.260 4.500 4.260 4.500 563,954 +0.20(+4.65%)
Jul 27, 2010 4.250 4.360 4.250 4.300 46,900 +0.06(+1.42%)
Jul 26, 2010 4.210 4.250 4.210 4.240 3,286 +0.03(+0.71%)
Jul 23, 2010 4.200 4.230 4.190 4.210 29,735 +0.01(+0.24%)
Jul 22, 2010 4.180 4.230 4.180 4.200 15,886 -0.02(-0.47%)
Jul 21, 2010 4.150 4.230 4.150 4.220 176,345 +0.03(+0.72%)
Jul 20, 2010 4.150 4.190 4.130 4.190 91,927 +0.02(+0.48%)
Jul 19, 2010 4.140 4.170 4.080 4.170 1,258,419 +0.02(+0.48%)
Jul 16, 2010 4.280 4.280 4.090 4.150 50,400 -0.10(-2.35%)
Jul 15, 2010 4.210 4.290 4.200 4.250 14,623 +0.04(+0.95%)
Jul 14, 2010 4.150 4.220 4.110 4.210 19,842 +0.06(+1.45%)
Jul 13, 2010 4.140 4.180 4.110 4.150 20,373 +0.01(+0.24%)
Jul 12, 2010 4.010 4.270 4.010 4.140 55,561 +0.08(+1.97%)
Jul 09, 2010 4.000 4.100 3.980 4.060 36,940 +0.14(+3.57%)
Jul 08, 2010 3.900 3.930 3.900 3.920 14,524 +0.04(+1.03%)
Jul 07, 2010 4.060 4.060 3.820 3.880 57,400 -0.23(-5.60%)
Jul 06, 2010 4.220 4.230 4.050 4.110 35,977 -0.06(-1.44%)
Jul 02, 2010 4.070 4.250 4.070 4.170 23,357 -0.02(-0.48%)
Jun 30, 2010 4.050 4.190 4.050 4.190 9,217 +0.10(+2.44%)
Jun 29, 2010 4.130 4.150 4.000 4.090 15,349 -0.02(-0.49%)
Jun 25, 2010 4.050 4.150 4.050 4.110 13,393 +0.03(+0.74%)
Jun 24, 2010 4.080 4.100 4.080 4.080 6,308 -0.02(-0.49%)
Jun 23, 2010 4.100 4.130 4.100 4.100 11,010 +0.00(+0.00%)
Jun 22, 2010 4.100 4.270 4.100 4.100 15,302 +0.02(+0.49%)
Jun 21, 2010 4.080 4.110 4.080 4.080 20,942 +0.05(+1.24%)
Jun 18, 2010 4.110 4.180 4.030 4.030 48,509 -0.13(-3.12%)
Jun 17, 2010 4.220 4.390 4.160 4.160 12,688 -0.11(-2.58%)
Jun 16, 2010 4.250 4.460 4.200 4.270 16,237 +0.05(+1.18%)
Jun 15, 2010 4.250 4.250 4.160 4.220 10,238 +0.02(+0.48%)
Jun 14, 2010 4.190 4.220 4.190 4.200 23,459 +0.01(+0.24%)
Jun 11, 2010 4.190 4.210 4.160 4.190 31,601 -0.01(-0.24%)
Jun 10, 2010 4.100 4.200 4.010 4.200 41,552 +0.12(+2.94%)
Jun 09, 2010 4.120 4.210 4.080 4.080 44,589 -0.07(-1.69%)
Jun 08, 2010 4.150 4.230 4.130 4.150 15,160 -0.04(-0.95%)
Jun 07, 2010 4.260 4.260 4.190 4.190 4,025 -0.06(-1.41%)
Jun 04, 2010 4.250 4.250 4.200 4.250 2,245 +0.03(+0.71%)
Jun 03, 2010 4.380 4.380 4.200 4.220 109,449 -0.04(-0.94%)
Jun 02, 2010 4.190 4.260 4.190 4.260 3,228 +0.05(+1.19%)
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.