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 (%)
Sep 29, 2006 5.450 5.450 5.250 5.440 44,370 -0.01(-0.18%)
Sep 28, 2006 5.500 5.500 5.410 5.450 36,510 +0.05(+0.93%)
Sep 27, 2006 5.320 5.400 5.300 5.400 76,200 +0.05(+0.93%)
Sep 26, 2006 5.090 5.350 5.090 5.350 58,304 +0.25(+4.90%)
Sep 25, 2006 5.400 5.400 5.050 5.100 125,700 -0.30(-5.56%)
Sep 22, 2006 5.420 5.520 5.350 5.400 36,575 +0.02(+0.37%)
Sep 21, 2006 5.320 5.380 5.320 5.380 14,650 +0.06(+1.13%)
Sep 20, 2006 5.350 5.550 5.320 5.320 58,729 -0.06(-1.12%)
Sep 19, 2006 5.690 5.690 5.380 5.380 82,981 -0.16(-2.89%)
Sep 18, 2006 5.450 5.550 5.390 5.540 80,753 +0.14(+2.59%)
Sep 15, 2006 5.610 5.730 5.400 5.400 224,497 -0.16(-2.88%)
Sep 14, 2006 5.350 5.960 5.350 5.560 389,583 +0.26(+4.91%)
Sep 13, 2006 4.950 5.350 4.940 5.300 278,528 +0.40(+8.16%)
Sep 12, 2006 4.520 5.000 4.520 4.900 479,661 +0.34(+7.46%)
Sep 11, 2006 4.420 4.560 4.340 4.560 154,940 +0.11(+2.47%)
Sep 08, 2006 4.490 4.500 4.400 4.450 43,400 +0.00(+0.00%)
Sep 06, 2006 4.400 4.460 4.400 4.450 48,707 +0.01(+0.23%)
Sep 05, 2006 4.420 4.450 4.350 4.440 20,602 +0.02(+0.45%)
Sep 01, 2006 4.400 4.420 4.300 4.420 11,375 +0.02(+0.45%)
Aug 31, 2006 4.360 4.420 4.300 4.400 25,150 +0.10(+2.33%)
Aug 30, 2006 4.300 4.390 4.300 4.300 20,778 +0.00(+0.00%)
Aug 29, 2006 4.350 4.350 4.300 4.300 29,210 -0.04(-0.92%)
Aug 28, 2006 4.250 4.340 4.250 4.340 24,650 +0.09(+2.12%)
Aug 25, 2006 4.240 4.340 4.200 4.250 38,360 -0.05(-1.16%)
Aug 24, 2006 4.280 4.300 4.240 4.300 29,335 +0.02(+0.47%)
Aug 23, 2006 4.230 4.340 4.230 4.280 240,560 +0.05(+1.18%)
Aug 22, 2006 4.420 4.420 4.180 4.230 72,046 -0.23(-5.16%)
Aug 21, 2006 4.560 4.560 4.450 4.460 49,782 -0.04(-0.89%)
Aug 18, 2006 4.480 4.550 4.430 4.500 50,120 -0.02(-0.44%)
Aug 17, 2006 4.450 4.550 4.310 4.520 257,264 +0.09(+2.03%)
Aug 16, 2006 4.080 4.450 4.070 4.430 537,596 +0.34(+8.31%)
Aug 15, 2006 4.050 4.100 4.000 4.090 330,564 +0.10(+2.51%)
Aug 14, 2006 4.010 4.090 3.990 3.990 274,067 +0.04(+1.01%)
Aug 11, 2006 3.920 3.950 3.860 3.950 38,443 +0.07(+1.80%)
Aug 10, 2006 3.940 3.950 3.880 3.880 67,605 -0.02(-0.51%)
Aug 09, 2006 3.860 3.950 3.860 3.900 14,890 -0.01(-0.26%)
Aug 08, 2006 3.890 4.000 3.860 3.910 33,250 -0.03(-0.76%)
Aug 07, 2006 3.760 3.950 3.760 3.940 16,100 +0.00(+0.00%)
Aug 04, 2006 3.760 3.950 3.760 3.940 16,100 +0.01(+0.25%)
Aug 03, 2006 4.000 4.000 3.850 3.930 46,565 -0.04(-1.01%)
Aug 02, 2006 3.900 3.970 3.850 3.970 54,361 +0.09(+2.32%)
Aug 01, 2006 3.870 3.880 3.750 3.880 53,075 +0.11(+2.92%)
Jul 31, 2006 3.500 3.770 3.500 3.770 210,900 +0.28(+8.02%)
Jul 28, 2006 3.660 3.660 3.430 3.490 11,140 -0.17(-4.64%)
Jul 27, 2006 3.550 3.660 3.500 3.660 31,260 +0.16(+4.57%)
Jul 26, 2006 3.400 3.500 3.400 3.500 9,800 +0.10(+2.94%)
Jul 25, 2006 3.400 3.600 3.400 3.400 6,080 -0.18(-5.03%)
Jul 24, 2006 3.600 3.600 3.570 3.580 17,000 +0.08(+2.29%)
Jul 21, 2006 3.450 3.650 3.450 3.500 3,219 -0.10(-2.78%)
Jul 20, 2006 3.590 3.610 3.450 3.600 20,860 +0.00(+0.00%)
Jul 19, 2006 3.390 3.600 3.390 3.600 39,920 +0.22(+6.51%)
Jul 18, 2006 3.450 3.450 3.380 3.380 6,895 -0.19(-5.32%)
Jul 17, 2006 3.480 3.610 3.480 3.570 25,297 -0.03(-0.83%)
Jul 14, 2006 3.490 3.600 3.470 3.600 22,349 +0.11(+3.15%)
Jul 13, 2006 3.400 3.490 3.400 3.490 14,589 +0.11(+3.25%)
Jul 12, 2006 3.370 3.400 3.320 3.380 11,900 +0.01(+0.30%)
Jul 11, 2006 3.250 3.370 3.250 3.370 24,315 +0.05(+1.51%)
Jul 10, 2006 3.200 3.320 3.200 3.320 49,060 +0.12(+3.75%)
Jul 07, 2006 3.300 3.300 3.190 3.200 118,750 +0.00(+0.00%)
Jul 06, 2006 3.150 3.230 3.150 3.200 349,960 +0.00(+0.00%)
Jul 05, 2006 3.010 3.200 3.010 3.200 84,800 +0.20(+6.67%)
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.