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 29, 2017 7.610 7.770 7.570 7.750 17,178 +0.12(+1.57%)
Sep 28, 2017 7.620 7.670 7.600 7.630 22,425 -0.04(-0.52%)
Sep 27, 2017 7.570 7.680 7.570 7.670 8,644 +0.04(+0.52%)
Sep 26, 2017 7.710 7.770 7.540 7.630 24,045 -0.05(-0.65%)
Sep 25, 2017 7.810 7.820 7.510 7.680 29,894 -0.16(-2.04%)
Sep 22, 2017 7.910 7.950 7.760 7.840 15,068 +0.04(+0.51%)
Sep 21, 2017 7.470 7.860 7.360 7.800 69,622 +0.29(+3.86%)
Sep 20, 2017 7.450 7.580 7.450 7.510 33,942 +0.02(+0.27%)
Sep 19, 2017 7.410 7.490 7.390 7.490 42,340 +0.04(+0.54%)
Sep 18, 2017 7.500 7.500 7.430 7.450 19,476 -0.05(-0.67%)
Sep 15, 2017 7.470 7.500 7.350 7.500 19,421 +0.01(+0.13%)
Sep 14, 2017 7.400 7.610 7.330 7.490 41,460 +0.03(+0.40%)
Sep 13, 2017 7.480 7.630 7.370 7.460 19,392 -0.02(-0.27%)
Sep 12, 2017 7.400 7.490 7.400 7.480 5,713 +0.07(+0.94%)
Sep 11, 2017 7.370 7.460 7.270 7.410 131,428 +0.04(+0.54%)
Sep 08, 2017 7.360 7.450 7.300 7.370 18,330 +0.01(+0.14%)
Sep 07, 2017 7.370 7.420 7.290 7.360 29,665 -0.09(-1.21%)
Sep 06, 2017 7.380 7.500 7.330 7.450 32,030 +0.05(+0.68%)
Sep 05, 2017 7.340 7.470 7.330 7.400 117,150 -0.13(-1.73%)
Sep 01, 2017 7.270 7.550 7.270 7.530 37,750 +0.08(+1.07%)
Aug 31, 2017 7.240 7.450 7.240 7.450 10,923 +0.21(+2.90%)
Aug 30, 2017 7.160 7.240 7.130 7.240 29,157 +0.07(+0.98%)
Aug 29, 2017 7.200 7.200 7.110 7.170 45,361 -0.08(-1.10%)
Aug 28, 2017 7.460 7.530 7.220 7.250 387,672 -0.21(-2.82%)
Aug 25, 2017 7.480 7.510 7.460 7.460 16,111 +0.00(+0.00%)
Aug 24, 2017 7.490 7.510 7.460 7.460 52,086 -0.04(-0.53%)
Aug 23, 2017 7.580 7.580 7.500 7.500 42,489 -0.13(-1.70%)
Aug 22, 2017 7.540 7.640 7.500 7.630 33,133 +0.09(+1.19%)
Aug 21, 2017 7.480 7.650 7.460 7.540 49,208 +0.08(+1.07%)
Aug 18, 2017 7.650 7.650 7.250 7.460 515,852 -0.53(-6.63%)
Aug 17, 2017 7.970 8.040 7.950 7.990 6,218 +0.02(+0.25%)
Aug 16, 2017 7.970 7.980 7.870 7.970 29,545 +0.05(+0.63%)
Aug 15, 2017 7.990 8.050 7.910 7.920 18,705 -0.05(-0.63%)
Aug 14, 2017 7.860 8.080 7.860 7.970 38,071 +0.10(+1.27%)
Aug 11, 2017 7.770 7.920 7.730 7.870 33,200 -0.04(-0.51%)
Aug 10, 2017 8.010 8.040 7.890 7.910 52,720 -0.15(-1.86%)
Aug 09, 2017 8.080 8.110 8.030 8.060 22,201 -0.07(-0.86%)
Aug 08, 2017 8.130 8.160 8.070 8.130 11,752 +0.03(+0.37%)
Aug 04, 2017 8.040 8.130 8.040 8.100 6,456 +0.05(+0.62%)
Aug 03, 2017 8.070 8.150 8.030 8.050 23,289 -0.03(-0.37%)
Aug 02, 2017 8.060 8.150 7.980 8.080 24,850 -0.02(-0.25%)
Aug 01, 2017 7.900 8.140 7.900 8.100 33,668 +0.15(+1.89%)
Jul 31, 2017 7.920 7.980 7.920 7.950 87,050 -0.04(-0.50%)
Jul 28, 2017 8.000 8.050 7.980 7.990 9,431 +0.00(+0.00%)
Jul 27, 2017 7.970 8.080 7.940 7.990 7,572 +0.01(+0.13%)
Jul 26, 2017 7.970 7.990 7.920 7.980 8,095 +0.06(+0.76%)
Jul 25, 2017 7.860 7.970 7.850 7.920 17,807 +0.07(+0.89%)
Jul 24, 2017 7.930 7.930 7.850 7.850 13,601 -0.06(-0.76%)
Jul 21, 2017 8.010 8.010 7.910 7.910 15,875 -0.13(-1.62%)
Jul 20, 2017 8.080 8.090 8.060 8.040 18,650 -0.01(-0.12%)
Jul 19, 2017 8.180 8.180 8.050 8.050 16,940 -0.09(-1.11%)
Jul 18, 2017 8.050 8.200 8.050 8.140 26,857 +0.00(+0.00%)
Jul 17, 2017 8.030 8.180 7.900 8.140 28,905 +0.10(+1.24%)
Jul 14, 2017 7.930 8.050 7.910 8.040 17,334 +0.05(+0.63%)
Jul 13, 2017 7.960 8.050 7.850 7.990 24,105 +0.00(+0.00%)
Jul 12, 2017 7.940 8.000 7.900 7.990 8,135 +0.09(+1.14%)
Jul 11, 2017 7.940 7.950 7.880 7.900 6,680 -0.04(-0.50%)
Jul 10, 2017 7.980 8.000 7.860 7.940 22,940 +0.04(+0.51%)
Jul 07, 2017 7.800 8.070 7.780 7.900 14,450 +0.12(+1.54%)
Jul 06, 2017 7.710 7.840 7.670 7.780 19,691 +0.06(+0.78%)
Jul 05, 2017 7.560 7.720 7.560 7.720 30,433 +0.12(+1.58%)
Jul 04, 2017 7.660 7.710 7.550 7.600 23,620 -0.08(-1.04%)
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.