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, 2009 5.650 5.790 5.550 5.700 118,025 +0.05(+0.88%)
Sep 29, 2009 5.600 5.700 5.600 5.650 80,755 +0.05(+0.89%)
Sep 28, 2009 5.550 5.630 5.480 5.600 37,052 +0.06(+1.08%)
Sep 25, 2009 5.510 5.560 5.400 5.540 46,310 +0.11(+2.03%)
Sep 24, 2009 5.290 5.560 5.290 5.430 172,285 +0.19(+3.63%)
Sep 23, 2009 5.250 5.400 5.200 5.240 57,238 -0.06(-1.13%)
Sep 22, 2009 5.410 5.410 5.250 5.300 70,325 -0.15(-2.75%)
Sep 21, 2009 5.400 5.500 5.400 5.450 23,273 -0.05(-0.91%)
Sep 18, 2009 5.420 5.550 5.380 5.500 96,597 +0.07(+1.29%)
Sep 17, 2009 5.450 5.540 5.350 5.430 45,772 +0.03(+0.56%)
Sep 16, 2009 5.440 5.440 5.320 5.400 145,585 -0.04(-0.74%)
Sep 15, 2009 5.650 5.650 5.410 5.440 72,280 -0.16(-2.86%)
Sep 14, 2009 5.540 5.800 5.540 5.600 92,515 -0.28(-4.76%)
Sep 11, 2009 5.400 5.900 5.400 5.880 91,560 +0.47(+8.69%)
Sep 10, 2009 5.470 5.500 5.410 5.410 95,740 -0.10(-1.81%)
Sep 09, 2009 5.560 5.640 5.450 5.510 57,886 -0.12(-2.13%)
Sep 08, 2009 5.730 5.790 5.610 5.630 77,200 -0.09(-1.57%)
Sep 04, 2009 5.740 5.870 5.710 5.720 26,430 -0.01(-0.17%)
Sep 03, 2009 5.750 5.820 5.700 5.730 34,106 -0.01(-0.17%)
Sep 02, 2009 5.700 5.740 5.600 5.740 55,709 +0.16(+2.87%)
Sep 01, 2009 5.560 5.670 5.550 5.580 74,852 -0.07(-1.24%)
Aug 31, 2009 5.450 5.710 5.450 5.650 95,142 +0.14(+2.54%)
Aug 28, 2009 5.300 5.580 5.290 5.510 205,806 +0.11(+2.04%)
Aug 27, 2009 5.750 5.750 5.290 5.400 272,860 -0.35(-6.09%)
Aug 26, 2009 5.950 5.950 5.670 5.750 123,205 -0.15(-2.54%)
Aug 25, 2009 6.080 6.490 5.800 5.900 457,725 +0.12(+2.08%)
Aug 24, 2009 5.900 5.900 5.720 5.780 54,098 -0.14(-2.36%)
Aug 21, 2009 5.840 5.920 5.750 5.920 31,614 +0.08(+1.37%)
Aug 20, 2009 5.780 5.880 5.740 5.840 11,805 +0.13(+2.28%)
Aug 19, 2009 5.680 5.790 5.650 5.710 16,125 +0.01(+0.18%)
Aug 18, 2009 5.700 5.760 5.700 5.700 17,623 -0.09(-1.55%)
Aug 17, 2009 5.750 5.900 5.580 5.790 157,472 -0.07(-1.19%)
Aug 14, 2009 5.750 5.890 5.700 5.860 21,458 +0.11(+1.91%)
Aug 13, 2009 5.750 5.760 5.700 5.750 25,200 +0.01(+0.17%)
Aug 12, 2009 5.700 5.780 5.700 5.740 24,019 +0.04(+0.70%)
Aug 11, 2009 5.820 5.820 5.700 5.700 23,380 -0.17(-2.90%)
Aug 10, 2009 5.910 6.000 5.780 5.870 38,344 -0.04(-0.68%)
Aug 07, 2009 5.940 5.940 5.800 5.910 70,915 +0.06(+1.03%)
Aug 06, 2009 5.950 5.960 5.850 5.850 120,565 -0.08(-1.35%)
Aug 05, 2009 5.860 6.000 5.860 5.930 23,580 +0.03(+0.51%)
Aug 04, 2009 5.800 6.060 5.770 5.900 157,471 +0.11(+1.90%)
Jul 31, 2009 5.400 5.800 5.380 5.790 143,884 +0.18(+3.21%)
Jul 30, 2009 5.590 5.650 5.400 5.610 35,500 -0.03(-0.53%)
Jul 29, 2009 5.640 5.730 5.560 5.640 4,928 +0.03(+0.53%)
Jul 28, 2009 5.840 5.840 5.560 5.610 35,127 -0.11(-1.92%)
Jul 27, 2009 5.850 5.890 5.690 5.720 73,275 -0.12(-2.05%)
Jul 24, 2009 5.980 5.980 5.780 5.840 114,070 +0.01(+0.17%)
Jul 23, 2009 5.930 5.930 5.800 5.830 34,494 +0.02(+0.34%)
Jul 22, 2009 5.780 5.900 5.780 5.810 29,440 -0.02(-0.34%)
Jul 21, 2009 5.750 5.950 5.710 5.830 49,749 +0.10(+1.75%)
Jul 20, 2009 5.610 5.940 5.610 5.730 62,375 +0.04(+0.70%)
Jul 17, 2009 5.500 5.690 5.460 5.690 66,435 +0.18(+3.27%)
Jul 16, 2009 5.500 5.550 5.450 5.510 57,413 -0.02(-0.36%)
Jul 15, 2009 5.300 5.580 5.300 5.530 60,128 +0.18(+3.36%)
Jul 14, 2009 5.190 5.350 5.190 5.350 8,818 +0.03(+0.56%)
Jul 13, 2009 5.230 5.320 5.070 5.320 38,644 +0.02(+0.38%)
Jul 10, 2009 5.210 5.360 5.210 5.300 28,415 +0.10(+1.92%)
Jul 09, 2009 5.030 5.230 5.030 5.200 9,280 +0.08(+1.56%)
Jul 08, 2009 5.150 5.180 5.060 5.120 136,425 -0.03(-0.58%)
Jul 07, 2009 5.200 5.310 5.110 5.150 39,619 -0.20(-3.74%)
Jul 06, 2009 5.580 5.580 5.210 5.350 42,992 -0.20(-3.60%)
Jul 03, 2009 5.460 5.580 5.410 5.550 7,975 -0.04(-0.72%)
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.