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 (%)
Jun 30, 2014 6.900 6.900 6.900 0 +0.16(+2.37%)
Jun 27, 2014 6.860 6.860 6.740 6.740 79,095 -0.04(-0.59%)
Jun 26, 2014 6.800 6.870 6.670 6.780 104,114 +0.07(+1.04%)
Jun 25, 2014 6.750 6.760 6.610 6.710 56,176 +0.01(+0.15%)
Jun 24, 2014 6.730 6.810 6.670 6.700 25,731 -0.06(-0.89%)
Jun 23, 2014 6.850 6.850 6.680 6.760 25,519 -0.05(-0.73%)
Jun 20, 2014 6.870 6.870 6.770 6.810 21,883 +0.04(+0.59%)
Jun 19, 2014 6.880 6.890 6.760 6.770 44,198 -0.08(-1.17%)
Jun 18, 2014 6.940 6.940 6.770 6.850 41,114 -0.04(-0.58%)
Jun 17, 2014 6.710 6.940 6.710 6.890 26,109 +0.09(+1.32%)
Jun 16, 2014 6.650 6.870 6.610 6.800 50,612 +0.05(+0.74%)
Jun 13, 2014 6.880 6.970 6.540 6.750 186,613 -0.08(-1.17%)
Jun 12, 2014 6.870 6.870 6.810 6.830 20,150 +0.03(+0.44%)
Jun 11, 2014 6.770 6.850 6.770 6.800 36,670 +0.01(+0.15%)
Jun 10, 2014 6.830 6.830 6.770 6.790 48,046 +0.09(+1.34%)
Jun 06, 2014 6.610 6.720 6.610 6.700 34,275 +0.11(+1.67%)
Jun 05, 2014 6.630 6.660 6.550 6.590 43,009 +0.01(+0.15%)
Jun 04, 2014 6.630 6.630 6.540 6.580 51,588 +0.02(+0.30%)
Jun 03, 2014 6.670 6.670 6.500 6.560 87,062 -0.08(-1.20%)
Jun 02, 2014 6.600 6.700 6.500 6.640 46,490 +0.10(+1.53%)
May 30, 2014 6.500 6.600 6.500 6.540 49,545 +0.00(+0.00%)
May 29, 2014 6.560 6.600 6.460 6.540 95,695 +0.08(+1.24%)
May 28, 2014 6.580 6.700 6.400 6.460 176,346 +0.08(+1.25%)
May 27, 2014 6.510 6.800 6.340 6.380 415,904 +0.27(+4.42%)
May 26, 2014 5.990 6.120 5.990 6.110 21,177 +0.11(+1.83%)
May 23, 2014 5.920 6.010 5.920 6.000 19,513 +0.14(+2.39%)
May 22, 2014 6.090 6.100 5.860 5.860 43,094 -0.23(-3.78%)
May 21, 2014 5.910 6.130 5.910 6.090 75,048 +0.10(+1.67%)
May 20, 2014 6.220 6.220 5.860 5.990 233,666 -0.28(-4.47%)
May 16, 2014 6.270 6.270 6.270 6.270 0 +0.02(+0.32%)
May 15, 2014 6.490 6.500 6.250 6.250 199,159 -0.20(-3.10%)
May 14, 2014 6.590 6.590 6.370 6.450 93,523 -0.08(-1.23%)
May 13, 2014 6.390 6.640 6.210 6.530 52,255 +0.13(+2.03%)
May 12, 2014 6.460 6.460 6.250 6.400 82,430 +0.01(+0.16%)
May 09, 2014 6.500 6.520 6.200 6.390 247,953 -0.12(-1.84%)
May 08, 2014 6.330 6.570 6.330 6.510 58,123 +0.10(+1.56%)
May 07, 2014 6.670 6.670 6.330 6.410 102,915 -0.19(-2.88%)
May 06, 2014 6.530 6.600 6.530 6.600 49,450 +0.07(+1.07%)
May 05, 2014 6.710 6.710 6.460 6.530 70,533 -0.19(-2.83%)
May 02, 2014 6.880 6.880 6.710 6.720 135,929 -0.10(-1.47%)
May 01, 2014 6.860 6.900 6.800 6.820 27,116 -0.05(-0.73%)
Apr 30, 2014 6.970 6.970 6.850 6.870 22,343 -0.08(-1.15%)
Apr 29, 2014 6.900 6.950 6.850 6.950 82,778 +0.07(+1.02%)
Apr 28, 2014 6.880 6.910 6.860 6.880 39,165 -0.04(-0.58%)
Apr 25, 2014 6.870 6.960 6.870 6.920 19,649 +0.08(+1.17%)
Apr 24, 2014 6.930 6.960 6.830 6.840 62,267 -0.10(-1.44%)
Apr 23, 2014 6.930 6.960 6.920 6.940 13,344 +0.01(+0.14%)
Apr 22, 2014 6.950 7.000 6.910 6.930 19,910 -0.05(-0.72%)
Apr 21, 2014 7.080 7.080 6.950 6.980 7,533 -0.04(-0.57%)
Apr 17, 2014 7.020 7.020 7.020 0 +0.03(+0.43%)
Apr 16, 2014 7.040 7.090 6.870 6.990 121,545 +0.02(+0.29%)
Apr 15, 2014 6.880 7.020 6.880 6.970 20,942 +0.05(+0.72%)
Apr 14, 2014 7.000 7.000 6.920 6.920 44,266 -0.09(-1.28%)
Apr 11, 2014 7.050 7.050 7.000 7.010 97,227 +0.01(+0.14%)
Apr 10, 2014 7.080 7.130 6.980 7.000 257,450 -0.02(-0.28%)
Apr 09, 2014 7.100 7.100 6.990 7.020 119,501 -0.04(-0.57%)
Apr 08, 2014 7.140 7.140 6.960 7.060 262,075 -0.04(-0.56%)
Apr 07, 2014 7.180 7.180 7.080 7.100 84,934 -0.05(-0.70%)
Apr 04, 2014 7.150 7.280 7.140 7.150 144,000 +0.01(+0.14%)
Apr 03, 2014 7.100 7.170 7.090 7.140 25,387 +0.01(+0.14%)
Apr 02, 2014 7.100 7.140 7.090 7.130 63,324 +0.05(+0.71%)
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.