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 (%)
Aug 31, 2012 4.300 4.300 4.300 0 +0.18(+4.37%)
Aug 30, 2012 4.130 4.210 4.120 4.120 40,188 -0.05(-1.20%)
Aug 29, 2012 4.310 4.310 4.120 4.170 19,403 -0.06(-1.42%)
Aug 27, 2012 4.250 4.310 4.090 4.230 166,596 -0.02(-0.47%)
Aug 24, 2012 4.270 4.320 4.200 4.250 62,920 -0.09(-2.07%)
Aug 23, 2012 4.310 4.400 4.300 4.340 26,361 -0.07(-1.59%)
Aug 22, 2012 4.490 4.530 4.370 4.410 23,446 -0.09(-2.00%)
Aug 21, 2012 4.690 4.760 4.490 4.500 54,760 -0.13(-2.81%)
Aug 20, 2012 4.740 4.740 4.630 4.630 258,750 -0.09(-1.91%)
Aug 17, 2012 4.610 4.720 4.610 4.720 7,446 +0.07(+1.51%)
Aug 16, 2012 4.710 4.750 4.650 4.650 100,751 -0.06(-1.27%)
Aug 15, 2012 4.710 4.890 4.700 4.710 42,666 +0.07(+1.51%)
Aug 14, 2012 5.000 5.000 4.640 4.640 432,472 -0.29(-5.88%)
Aug 13, 2012 5.010 5.220 4.860 4.930 23,045 +0.06(+1.23%)
Aug 11, 2012 5.000 5.000 4.860 4.870 66,410 +0.00(+0.00%)
Aug 10, 2012 5.000 5.000 4.860 4.870 66,410 -0.05(-1.02%)
Aug 09, 2012 5.000 5.000 4.900 4.920 11,584 -0.04(-0.81%)
Aug 08, 2012 5.000 5.010 4.950 4.960 133,825 +0.04(+0.81%)
Aug 07, 2012 4.950 5.030 4.920 4.920 27,030 +0.07(+1.44%)
Aug 03, 2012 4.850 4.850 4.850 0 -0.18(-3.58%)
Aug 02, 2012 5.080 5.080 5.030 5.030 1,100 -0.22(-4.19%)
Aug 01, 2012 4.860 5.280 4.860 5.250 393,858 +0.26(+5.21%)
Jul 31, 2012 5.010 5.040 4.920 4.990 2,350 +0.08(+1.63%)
Jul 30, 2012 4.910 4.960 4.860 4.910 153,006 -0.14(-2.77%)
Jul 27, 2012 4.810 5.050 4.810 5.050 23,562 +0.24(+4.99%)
Jul 26, 2012 4.920 4.920 4.750 4.810 20,830 -0.16(-3.22%)
Jul 25, 2012 5.000 5.050 4.930 4.970 5,904 -0.03(-0.60%)
Jul 24, 2012 5.140 5.140 4.910 5.000 8,006 -0.17(-3.29%)
Jul 23, 2012 5.120 5.170 4.990 5.170 38,529 -0.02(-0.39%)
Jul 20, 2012 5.190 5.240 5.190 5.190 5,508 -0.06(-1.14%)
Jul 19, 2012 5.250 5.270 5.180 5.250 8,050 -0.02(-0.38%)
Jul 18, 2012 5.450 5.450 5.270 5.270 15,090 +0.03(+0.57%)
Jul 17, 2012 5.450 5.460 5.240 5.240 11,243 -0.21(-3.85%)
Jul 16, 2012 5.520 5.600 5.450 5.450 37,790 -0.14(-2.50%)
Jul 13, 2012 5.580 5.620 5.580 5.590 6,750 -0.04(-0.71%)
Jul 12, 2012 5.720 5.720 5.580 5.630 25,100 -0.19(-3.26%)
Jul 11, 2012 6.010 6.010 5.820 5.820 4,291 -0.21(-3.48%)
Jul 10, 2012 6.100 6.100 6.030 6.030 330 +0.07(+1.17%)
Jul 09, 2012 6.240 6.240 5.950 5.960 10,563 -0.24(-3.87%)
Jul 06, 2012 6.170 6.200 6.000 6.200 8,179 +0.15(+2.48%)
Jul 05, 2012 5.930 6.180 5.840 6.050 10,935 +0.15(+2.54%)
Jul 04, 2012 5.950 5.950 5.900 5.900 1,575 -0.09(-1.50%)
Jul 03, 2012 5.670 6.150 5.670 5.990 61,592 +0.49(+8.91%)
Jun 29, 2012 5.500 5.500 5.500 0 +0.30(+5.77%)
Jun 28, 2012 5.210 5.210 5.050 5.200 15,849 -0.04(-0.76%)
Jun 27, 2012 5.380 5.380 5.210 5.240 98,348 -0.16(-2.96%)
Jun 26, 2012 5.580 5.580 5.390 5.400 206,651 -0.11(-2.00%)
Jun 25, 2012 5.560 5.560 5.500 5.510 18,632 -0.07(-1.25%)
Jun 22, 2012 5.600 5.690 5.530 5.580 34,488 -0.07(-1.24%)
Jun 21, 2012 5.750 5.760 5.610 5.650 27,928 +0.00(+0.00%)
Jun 20, 2012 5.560 5.660 5.560 5.650 11,270 +0.03(+0.53%)
Jun 19, 2012 5.500 5.620 5.500 5.620 15,450 +0.12(+2.18%)
Jun 18, 2012 5.460 5.510 5.460 5.500 50,925 -0.01(-0.18%)
Jun 15, 2012 5.490 5.520 5.450 5.510 145,536 -0.01(-0.18%)
Jun 14, 2012 5.400 5.520 5.400 5.520 45,944 +0.01(+0.18%)
Jun 13, 2012 5.510 5.510 5.500 5.510 9,702 +0.06(+1.10%)
Jun 12, 2012 5.590 5.590 5.350 5.450 20,845 -0.14(-2.50%)
Jun 11, 2012 5.650 5.650 5.570 5.590 47,416 -0.04(-0.71%)
Jun 08, 2012 5.630 5.630 5.600 5.630 31,193 -0.03(-0.53%)
Jun 07, 2012 5.540 5.680 5.540 5.660 47,290 -0.05(-0.88%)
Jun 06, 2012 5.630 5.730 5.630 5.710 15,660 +0.06(+1.06%)
Jun 05, 2012 5.640 5.680 5.620 5.650 75,448 +0.00(+0.00%)
Jun 04, 2012 5.560 5.650 5.500 5.650 79,416 +0.01(+0.18%)
Jun 02, 2012 5.600 5.760 5.500 5.640 25,128 +0.00(+0.00%)
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.