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 (%)
May 31, 2012 5.750 5.750 5.630 5.700 31,291 -0.06(-1.04%)
May 30, 2012 5.800 5.800 5.750 5.760 31,542 -0.08(-1.37%)
May 29, 2012 5.700 5.840 5.700 5.840 205,249 +0.15(+2.64%)
May 28, 2012 5.620 5.690 5.620 5.690 6,100 -0.01(-0.18%)
May 25, 2012 5.680 5.750 5.680 5.700 61,482 -0.01(-0.18%)
May 24, 2012 5.750 5.750 5.710 5.710 3,416 -0.17(-2.89%)
May 23, 2012 5.710 5.880 5.670 5.880 6,478 +0.17(+2.98%)
May 22, 2012 5.630 5.770 5.570 5.710 55,315 +0.08(+1.42%)
May 18, 2012 5.630 5.630 5.630 0 -0.21(-3.60%)
May 17, 2012 5.780 5.930 5.760 5.840 141,299 +0.00(+0.00%)
May 16, 2012 5.700 5.850 5.700 5.840 17,718 +0.14(+2.46%)
May 15, 2012 5.530 5.740 5.530 5.700 20,445 +0.00(+0.00%)
May 14, 2012 5.880 5.880 5.570 5.700 25,676 -0.26(-4.36%)
May 11, 2012 6.120 6.150 5.960 5.960 31,605 -0.31(-4.94%)
May 10, 2012 5.800 6.290 5.800 6.270 42,432 +0.40(+6.81%)
May 09, 2012 5.610 5.870 5.610 5.870 132,177 -0.01(-0.17%)
May 08, 2012 6.240 6.240 5.700 5.880 261,536 -0.36(-5.77%)
May 07, 2012 6.550 6.550 6.190 6.240 39,170 -0.34(-5.17%)
May 04, 2012 6.590 6.620 6.530 6.580 30,588 -0.02(-0.30%)
May 03, 2012 6.650 6.690 6.600 6.600 21,308 -0.07(-1.05%)
May 02, 2012 6.660 6.720 6.640 6.670 224,306 -0.03(-0.45%)
May 01, 2012 6.630 6.750 6.630 6.700 53,789 +0.04(+0.60%)
Apr 30, 2012 6.780 6.780 6.610 6.660 49,827 -0.03(-0.45%)
Apr 27, 2012 6.590 6.700 6.530 6.690 41,633 +0.18(+2.76%)
Apr 26, 2012 6.440 6.580 6.350 6.510 743,718 +0.03(+0.46%)
Apr 25, 2012 6.600 6.610 6.450 6.480 23,551 -0.07(-1.07%)
Apr 24, 2012 6.650 6.720 6.170 6.550 111,387 -0.04(-0.61%)
Apr 23, 2012 6.490 6.630 6.150 6.590 49,124 +0.06(+0.92%)
Apr 20, 2012 6.390 6.540 6.360 6.530 215,682 +0.14(+2.19%)
Apr 19, 2012 6.300 6.390 6.280 6.390 76,740 +0.15(+2.40%)
Apr 18, 2012 6.220 6.260 6.200 6.240 348,742 +0.02(+0.32%)
Apr 17, 2012 6.250 6.250 6.190 6.220 15,942 +0.00(+0.00%)
Apr 16, 2012 6.370 6.400 6.200 6.220 36,145 -0.06(-0.96%)
Apr 13, 2012 6.420 6.470 6.160 6.280 47,653 -0.22(-3.38%)
Apr 12, 2012 6.510 6.530 6.410 6.500 26,935 +0.00(+0.00%)
Apr 11, 2012 6.440 6.500 6.420 6.500 51,554 +0.07(+1.09%)
Apr 10, 2012 6.490 6.490 6.430 6.430 157,762 -0.02(-0.31%)
Apr 09, 2012 6.400 6.490 6.400 6.450 68,701 +0.00(+0.00%)
Apr 05, 2012 6.360 6.480 6.340 6.450 39,334 +0.05(+0.78%)
Apr 04, 2012 6.330 6.400 6.300 6.400 23,576 +0.07(+1.11%)
Apr 03, 2012 6.350 6.350 6.300 6.330 10,378 -0.02(-0.31%)
Apr 02, 2012 6.330 6.350 6.290 6.350 128,821 +0.10(+1.60%)
Mar 30, 2012 6.360 6.390 6.170 6.250 57,017 -0.16(-2.50%)
Mar 29, 2012 6.500 6.500 6.370 6.410 30,526 -0.04(-0.62%)
Mar 28, 2012 6.480 6.490 6.400 6.450 52,493 -0.01(-0.15%)
Mar 27, 2012 6.350 6.460 6.350 6.460 41,259 +0.07(+1.10%)
Mar 26, 2012 6.430 6.470 6.300 6.390 41,390 +0.08(+1.27%)
Mar 23, 2012 6.220 6.380 6.220 6.310 35,357 +0.01(+0.16%)
Mar 22, 2012 6.010 6.300 6.010 6.300 76,064 +0.15(+2.44%)
Mar 21, 2012 6.200 6.200 6.140 6.150 70,151 -0.05(-0.81%)
Mar 20, 2012 6.070 6.200 5.980 6.200 29,074 +0.05(+0.81%)
Mar 19, 2012 6.080 6.150 5.950 6.150 51,512 +0.01(+0.16%)
Mar 16, 2012 6.110 6.200 6.110 6.140 18,660 -0.08(-1.29%)
Mar 15, 2012 6.250 6.300 6.180 6.220 51,640 +0.01(+0.16%)
Mar 14, 2012 5.890 6.430 5.890 6.210 203,567 +0.26(+4.37%)
Mar 13, 2012 5.870 6.000 5.870 5.950 85,108 +0.01(+0.17%)
Mar 12, 2012 5.800 5.950 5.800 5.940 22,402 +0.08(+1.37%)
Mar 09, 2012 6.000 6.000 5.860 5.860 77,816 -0.13(-2.17%)
Mar 08, 2012 5.700 6.000 5.700 5.990 894,895 +0.18(+3.10%)
Mar 07, 2012 5.570 5.830 5.570 5.810 90,770 +0.09(+1.57%)
Mar 06, 2012 5.700 5.740 5.620 5.720 39,531 +0.04(+0.70%)
Mar 05, 2012 5.700 5.740 5.680 5.680 47,589 -0.07(-1.22%)
Mar 02, 2012 5.650 5.780 5.650 5.750 114,250 +0.13(+2.31%)
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.