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, 2015 8.990 8.990 8.990 0 +0.32(+3.69%)
Jun 29, 2015 8.870 8.900 8.670 8.670 48,717 -0.31(-3.45%)
Jun 26, 2015 8.950 9.040 8.840 8.980 44,648 -0.02(-0.22%)
Jun 25, 2015 9.050 9.060 8.970 9.000 44,088 -0.08(-0.88%)
Jun 24, 2015 9.060 9.130 9.030 9.080 66,362 -0.02(-0.22%)
Jun 23, 2015 9.100 9.250 9.040 9.100 164,399 +0.00(+0.00%)
Jun 22, 2015 9.130 9.130 9.000 9.100 216,794 +0.00(+0.00%)
Jun 19, 2015 9.160 9.160 9.020 9.100 1,076,831 -0.03(-0.33%)
Jun 18, 2015 9.300 9.300 9.130 9.130 172,600 -0.06(-0.65%)
Jun 17, 2015 9.380 9.400 9.180 9.190 145,586 -0.09(-0.97%)
Jun 16, 2015 9.070 9.620 9.070 9.280 306,289 +0.22(+2.43%)
Jun 15, 2015 8.960 9.170 8.960 9.060 96,899 +0.04(+0.44%)
Jun 12, 2015 9.150 9.190 9.000 9.020 46,188 -0.10(-1.10%)
Jun 11, 2015 9.120 9.250 9.040 9.120 102,373 -0.01(-0.11%)
Jun 10, 2015 9.200 9.200 9.080 9.130 43,502 -0.03(-0.33%)
Jun 09, 2015 9.170 9.170 9.090 9.160 59,570 -0.01(-0.11%)
Jun 08, 2015 9.210 9.380 9.120 9.170 72,310 -0.28(-2.96%)
Jun 05, 2015 9.300 9.500 9.260 9.450 67,562 +0.09(+0.96%)
Jun 04, 2015 9.300 9.540 9.300 9.360 54,176 -0.04(-0.43%)
Jun 03, 2015 9.140 9.500 9.140 9.400 102,958 +0.24(+2.62%)
Jun 02, 2015 9.140 9.210 9.100 9.160 81,818 -0.01(-0.11%)
Jun 01, 2015 9.200 9.200 9.100 9.170 105,918 -0.09(-0.97%)
May 29, 2015 9.310 9.310 9.190 9.260 79,989 +0.02(+0.22%)
May 28, 2015 9.130 9.250 9.120 9.240 29,116 +0.05(+0.54%)
May 27, 2015 9.060 9.350 9.060 9.190 52,506 +0.05(+0.55%)
May 26, 2015 9.100 9.160 9.060 9.140 87,336 +0.01(+0.11%)
May 25, 2015 8.990 9.260 8.860 9.130 44,570 +0.08(+0.88%)
May 22, 2015 9.310 9.350 9.040 9.050 134,887 -0.33(-3.52%)
May 21, 2015 9.300 9.470 9.260 9.380 151,801 +0.05(+0.54%)
May 20, 2015 9.610 9.690 9.300 9.330 98,881 -0.25(-2.61%)
May 19, 2015 9.630 9.680 9.550 9.580 118,747 -0.11(-1.14%)
May 15, 2015 9.690 9.690 9.690 0 -0.18(-1.82%)
May 14, 2015 9.940 9.980 9.830 9.870 57,948 -0.03(-0.30%)
May 13, 2015 10.10 10.10 9.530 9.900 137,069 -0.20(-1.98%)
May 12, 2015 10.01 10.29 10.01 10.10 86,587 +0.05(+0.50%)
May 11, 2015 9.940 10.08 9.940 10.05 72,869 +0.08(+0.80%)
May 08, 2015 10.11 10.11 9.920 9.970 39,083 -0.08(-0.80%)
May 07, 2015 9.920 10.08 9.780 10.05 43,726 +0.22(+2.24%)
May 06, 2015 10.07 10.10 9.790 9.830 68,456 -0.21(-2.09%)
May 05, 2015 10.20 10.39 10.02 10.04 61,605 -0.10(-0.99%)
May 04, 2015 9.950 10.14 9.940 10.14 60,534 +0.17(+1.71%)
May 01, 2015 9.950 9.970 9.920 9.970 37,236 +0.05(+0.50%)
Apr 30, 2015 9.970 9.970 9.870 9.920 64,717 -0.05(-0.50%)
Apr 29, 2015 9.970 9.990 9.930 9.970 54,486 +0.02(+0.20%)
Apr 28, 2015 9.950 9.970 9.930 9.950 73,170 +0.00(+0.00%)
Apr 27, 2015 9.960 9.990 9.930 9.950 106,476 +0.03(+0.30%)
Apr 24, 2015 9.950 9.960 9.900 9.920 68,277 -0.03(-0.30%)
Apr 23, 2015 9.920 9.990 9.910 9.950 52,256 +0.07(+0.71%)
Apr 22, 2015 9.890 9.930 9.800 9.880 92,046 +0.04(+0.41%)
Apr 21, 2015 9.610 9.890 9.600 9.840 81,962 +0.21(+2.18%)
Apr 20, 2015 9.550 9.890 9.540 9.630 261,817 +0.00(+0.00%)
Apr 17, 2015 9.720 9.820 9.500 9.630 155,456 -0.10(-1.03%)
Apr 16, 2015 9.680 9.830 9.650 9.730 91,745 -0.06(-0.61%)
Apr 15, 2015 9.990 10.00 9.650 9.790 94,960 -0.20(-2.00%)
Apr 14, 2015 10.20 10.25 9.940 9.990 94,046 -0.14(-1.38%)
Apr 13, 2015 10.60 10.60 10.10 10.13 142,405 -0.41(-3.89%)
Apr 10, 2015 10.55 10.58 10.46 10.54 58,265 -0.04(-0.38%)
Apr 09, 2015 10.62 10.62 10.54 10.58 72,366 +0.00(+0.00%)
Apr 08, 2015 10.40 10.68 10.24 10.58 170,180 +0.27(+2.62%)
Apr 07, 2015 10.43 10.48 10.28 10.31 115,192 +0.00(+0.00%)
Apr 06, 2015 10.09 10.33 10.08 10.31 179,104 +0.28(+2.79%)
Apr 02, 2015 10.03 10.03 10.03 0 -0.01(-0.10%)
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.