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 30, 2008 8.050 9.010 8.050 8.230 325,098 +0.25(+3.13%)
Sep 29, 2008 8.980 8.980 6.000 7.980 1,014,351 -1.42(-15.11%)
Sep 26, 2008 9.880 9.880 8.500 9.400 667,806 -0.72(-7.11%)
Sep 25, 2008 10.20 10.55 10.00 10.12 260,907 -0.04(-0.39%)
Sep 24, 2008 10.75 11.05 10.12 10.16 211,033 -0.64(-5.93%)
Sep 23, 2008 10.92 10.99 10.60 10.80 51,128 -0.20(-1.82%)
Sep 22, 2008 10.94 11.00 10.54 11.00 216,951 +0.00(+0.00%)
Sep 19, 2008 11.00 11.30 10.85 11.00 318,441 +0.05(+0.46%)
Sep 18, 2008 10.61 11.55 10.61 10.95 111,745 +0.00(+0.00%)
Sep 17, 2008 10.87 11.35 10.57 10.95 391,117 -0.05(-0.45%)
Sep 16, 2008 11.40 11.60 10.76 11.00 446,480 -0.85(-7.17%)
Sep 15, 2008 11.90 12.03 11.52 11.85 89,678 -0.25(-2.07%)
Sep 12, 2008 12.11 12.15 11.92 12.10 68,784 -0.19(-1.55%)
Sep 11, 2008 12.11 12.42 12.03 12.29 123,854 -0.18(-1.44%)
Sep 10, 2008 12.53 12.60 12.15 12.47 264,460 -0.08(-0.64%)
Sep 09, 2008 12.85 12.87 12.30 12.55 234,555 -0.61(-4.64%)
Sep 08, 2008 12.57 13.20 12.57 13.16 176,049 +0.42(+3.30%)
Sep 05, 2008 12.03 12.95 11.85 12.74 107,574 +0.39(+3.16%)
Sep 04, 2008 12.62 13.00 12.21 12.35 297,873 -0.54(-4.19%)
Sep 03, 2008 13.45 13.46 12.50 12.89 165,627 -0.61(-4.52%)
Sep 02, 2008 13.33 13.83 13.27 13.50 174,707 +0.20(+1.50%)
Aug 29, 2008 13.10 13.30 12.80 13.30 56,344 +0.26(+1.99%)
Aug 28, 2008 12.99 13.20 12.79 13.04 38,025 +0.21(+1.64%)
Aug 27, 2008 12.80 12.93 12.61 12.83 60,774 +0.03(+0.23%)
Aug 26, 2008 12.95 12.95 12.65 12.80 56,676 -0.15(-1.16%)
Aug 25, 2008 13.38 13.38 12.55 12.95 76,314 -0.23(-1.75%)
Aug 22, 2008 12.90 13.61 12.20 13.18 523,457 +0.33(+2.57%)
Aug 21, 2008 11.95 12.94 11.95 12.85 642,571 +0.85(+7.08%)
Aug 20, 2008 11.08 12.00 11.08 12.00 172,305 +0.83(+7.43%)
Aug 19, 2008 11.18 11.18 11.04 11.17 71,797 +0.06(+0.54%)
Aug 18, 2008 11.20 11.25 11.01 11.11 122,852 -0.09(-0.80%)
Aug 15, 2008 11.02 11.25 11.01 11.20 82,000 +0.03(+0.27%)
Aug 14, 2008 11.48 11.66 10.99 11.17 176,605 -0.31(-2.70%)
Aug 13, 2008 11.78 12.05 11.30 11.48 212,762 -0.23(-1.96%)
Aug 12, 2008 11.42 11.92 11.40 11.71 357,163 -0.30(-2.50%)
Aug 11, 2008 11.33 12.10 11.33 12.01 210,442 +0.41(+3.53%)
Aug 08, 2008 11.10 11.60 11.01 11.60 163,580 +0.25(+2.20%)
Aug 07, 2008 11.37 11.43 11.30 11.35 87,562 +0.10(+0.89%)
Aug 06, 2008 11.03 11.40 10.79 11.25 200,387 +0.24(+2.18%)
Aug 05, 2008 11.07 11.39 10.85 11.01 180,330 -0.30(-2.65%)
Aug 04, 2008 10.98 11.32 10.86 11.31 220,859 +0.00(+0.00%)
Aug 01, 2008 10.98 11.32 10.86 11.31 220,859 +0.46(+4.24%)
Jul 31, 2008 11.01 11.04 10.84 10.85 78,171 -0.15(-1.36%)
Jul 30, 2008 10.91 11.25 10.80 11.00 240,325 +0.20(+1.85%)
Jul 29, 2008 10.50 10.97 10.38 10.80 91,842 +0.36(+3.45%)
Jul 28, 2008 10.89 10.89 10.42 10.44 158,941 -0.45(-4.13%)
Jul 25, 2008 11.00 11.04 10.68 10.89 63,285 -0.11(-1.00%)
Jul 24, 2008 11.70 11.71 10.78 11.00 86,020 -0.62(-5.34%)
Jul 23, 2008 11.23 11.84 11.23 11.62 119,442 +0.27(+2.38%)
Jul 22, 2008 11.57 11.59 11.25 11.35 62,053 -0.40(-3.40%)
Jul 21, 2008 11.95 11.97 11.38 11.75 113,385 -0.24(-2.00%)
Jul 18, 2008 11.12 11.99 11.12 11.99 323,239 +0.64(+5.64%)
Jul 17, 2008 11.05 11.38 10.73 11.35 99,000 +0.35(+3.18%)
Jul 16, 2008 10.89 11.00 10.36 11.00 103,108 +0.09(+0.82%)
Jul 15, 2008 10.71 10.95 10.00 10.91 291,003 +0.01(+0.09%)
Jul 14, 2008 11.23 11.42 10.90 10.90 48,225 -0.33(-2.94%)
Jul 11, 2008 11.19 11.45 10.95 11.23 198,523 -0.37(-3.19%)
Jul 10, 2008 11.37 11.60 11.08 11.60 129,395 +0.21(+1.84%)
Jul 09, 2008 11.70 11.70 11.25 11.39 83,980 -0.24(-2.06%)
Jul 08, 2008 11.54 11.70 10.96 11.63 140,670 +0.09(+0.78%)
Jul 07, 2008 11.49 11.74 11.07 11.54 268,413 +0.29(+2.58%)
Jul 04, 2008 11.45 11.45 11.24 11.25 8,095 -0.16(-1.40%)
Jul 03, 2008 11.15 11.42 11.01 11.41 188,921 +0.37(+3.35%)
Jul 02, 2008 10.37 11.45 10.37 11.04 270,342 +0.55(+5.24%)
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.