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 (%)
Nov 30, 2006 8.090 8.100 7.740 7.950 52,112 -0.13(-1.61%)
Nov 29, 2006 8.240 8.240 8.000 8.080 28,570 +0.03(+0.37%)
Nov 28, 2006 7.780 8.100 7.780 8.050 34,393 +0.25(+3.21%)
Nov 27, 2006 7.750 8.000 7.550 7.800 57,535 -0.15(-1.89%)
Nov 24, 2006 8.130 8.130 7.700 7.950 26,566 -0.19(-2.33%)
Nov 22, 2006 7.900 8.370 7.900 8.140 77,135 +0.26(+3.30%)
Nov 21, 2006 7.450 7.890 7.430 7.880 77,924 +0.30(+3.96%)
Nov 20, 2006 7.620 7.840 6.960 7.580 243,138 -0.28(-3.56%)
Nov 17, 2006 8.550 8.550 7.750 7.860 280,566 -0.94(-10.68%)
Nov 16, 2006 8.820 8.870 8.700 8.800 39,213 -0.08(-0.90%)
Nov 15, 2006 9.000 9.000 8.780 8.880 60,220 +0.02(+0.23%)
Nov 14, 2006 9.300 9.440 8.600 8.860 327,068 -0.44(-4.73%)
Nov 13, 2006 8.970 9.450 8.960 9.300 200,662 +0.33(+3.68%)
Nov 10, 2006 8.960 9.050 8.480 8.970 118,238 +0.02(+0.22%)
Nov 09, 2006 7.950 8.950 7.930 8.950 457,173 +1.06(+13.43%)
Nov 08, 2006 7.490 7.900 7.450 7.890 91,420 +0.49(+6.62%)
Nov 07, 2006 7.160 7.400 7.160 7.400 107,765 +0.24(+3.35%)
Nov 06, 2006 7.400 7.400 7.150 7.160 159,750 -0.11(-1.51%)
Nov 03, 2006 7.320 7.500 7.120 7.270 229,387 +0.02(+0.28%)
Nov 02, 2006 7.060 7.250 7.060 7.250 76,713 +0.21(+2.98%)
Nov 01, 2006 6.550 7.200 6.550 7.040 440,875 +0.55(+8.47%)
Oct 31, 2006 6.490 6.490 6.380 6.490 65,535 +0.09(+1.41%)
Oct 30, 2006 6.250 6.400 6.220 6.400 59,565 +0.15(+2.40%)
Oct 27, 2006 6.250 6.250 6.200 6.250 161,640 +0.00(+0.00%)
Oct 26, 2006 6.020 6.250 6.020 6.250 134,551 +0.25(+4.17%)
Oct 25, 2006 6.200 6.200 6.000 6.000 41,358 -0.20(-3.23%)
Oct 24, 2006 6.250 6.250 6.170 6.200 50,580 -0.01(-0.16%)
Oct 23, 2006 6.200 6.250 6.200 6.210 50,652 -0.03(-0.48%)
Oct 20, 2006 6.250 6.250 6.150 6.240 56,743 +0.01(+0.16%)
Oct 19, 2006 6.080 6.300 6.080 6.230 119,730 +0.13(+2.13%)
Oct 18, 2006 6.000 6.250 6.000 6.100 102,665 +0.08(+1.33%)
Oct 17, 2006 6.000 6.050 5.850 6.020 203,880 +0.01(+0.17%)
Oct 16, 2006 6.000 6.100 6.000 6.010 17,890 +0.01(+0.17%)
Oct 13, 2006 5.980 6.000 5.880 6.000 43,167 +0.02(+0.33%)
Oct 12, 2006 6.000 6.000 5.810 5.980 35,824 +0.04(+0.67%)
Oct 11, 2006 6.190 6.190 5.890 5.940 95,120 -0.01(-0.17%)
Oct 10, 2006 5.780 5.950 5.700 5.950 78,625 +0.22(+3.84%)
Oct 09, 2006 5.740 5.740 5.650 5.730 28,816 +0.00(+0.00%)
Oct 06, 2006 5.740 5.740 5.650 5.730 28,816 +0.03(+0.53%)
Oct 05, 2006 5.600 5.780 5.420 5.700 58,370 +0.12(+2.15%)
Oct 04, 2006 5.400 5.580 5.400 5.580 95,810 +0.18(+3.33%)
Oct 03, 2006 5.310 5.450 5.310 5.400 88,150 +0.14(+2.66%)
Oct 02, 2006 5.220 5.350 5.220 5.260 5,400 -0.18(-3.31%)
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%)
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.