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 (%)
Apr 28, 2017 7.750 7.780 7.710 7.720 8,705 -0.05(-0.64%)
Apr 27, 2017 7.870 7.870 7.770 7.770 35,572 -0.10(-1.27%)
Apr 26, 2017 7.860 7.900 7.850 7.870 44,354 +0.00(+0.00%)
Apr 25, 2017 7.900 7.930 7.770 7.870 121,270 +0.01(+0.13%)
Apr 24, 2017 7.750 7.900 7.750 7.860 34,269 +0.14(+1.81%)
Apr 21, 2017 7.810 7.810 7.680 7.720 54,146 -0.09(-1.15%)
Apr 20, 2017 7.700 7.870 7.610 7.810 36,562 +0.13(+1.69%)
Apr 19, 2017 7.650 7.680 7.600 7.680 36,525 +0.03(+0.39%)
Apr 18, 2017 7.590 7.650 7.550 7.650 25,275 +0.10(+1.32%)
Apr 17, 2017 7.420 7.590 7.350 7.550 42,677 +0.11(+1.48%)
Apr 13, 2017 7.490 7.500 7.400 7.440 18,526 +0.04(+0.54%)
Apr 12, 2017 7.430 7.520 7.380 7.400 25,931 -0.05(-0.67%)
Apr 11, 2017 7.530 7.530 7.360 7.450 27,786 -0.08(-1.06%)
Apr 10, 2017 7.500 7.550 7.400 7.530 15,853 +0.07(+0.94%)
Apr 07, 2017 7.520 7.570 7.430 7.460 18,782 -0.12(-1.58%)
Apr 06, 2017 7.600 7.600 7.420 7.580 12,305 -0.02(-0.26%)
Apr 05, 2017 7.560 7.640 7.440 7.600 34,742 +0.06(+0.80%)
Apr 04, 2017 7.400 7.570 7.350 7.540 657,812 +0.14(+1.89%)
Apr 03, 2017 7.520 7.560 7.310 7.400 821,956 -0.14(-1.86%)
Mar 31, 2017 7.510 7.570 7.470 7.540 44,918 +0.04(+0.53%)
Mar 30, 2017 7.520 7.520 7.470 7.500 26,935 -0.05(-0.66%)
Mar 29, 2017 7.510 7.550 7.380 7.550 76,650 +0.03(+0.40%)
Mar 28, 2017 7.310 7.520 7.300 7.520 115,375 +0.16(+2.17%)
Mar 27, 2017 7.300 7.390 7.270 7.360 73,007 -0.03(-0.41%)
Mar 24, 2017 7.310 7.460 7.300 7.390 63,341 +0.04(+0.54%)
Mar 23, 2017 7.260 7.390 7.260 7.350 95,268 +0.05(+0.68%)
Mar 22, 2017 7.350 7.360 7.290 7.300 88,486 -0.08(-1.08%)
Mar 21, 2017 7.380 7.450 7.340 7.380 43,816 +0.02(+0.27%)
Mar 20, 2017 7.360 7.420 7.320 7.360 68,698 -0.01(-0.14%)
Mar 17, 2017 7.540 7.540 7.360 7.370 30,219 -0.16(-2.12%)
Mar 16, 2017 7.480 7.560 7.380 7.530 31,409 +0.06(+0.80%)
Mar 15, 2017 7.420 7.560 7.330 7.470 54,136 +0.07(+0.95%)
Mar 14, 2017 7.700 7.700 7.400 7.400 108,898 -0.35(-4.52%)
Mar 13, 2017 7.430 7.850 7.430 7.750 65,936 +0.22(+2.92%)
Mar 10, 2017 7.280 7.620 7.280 7.530 132,932 +0.25(+3.43%)
Mar 09, 2017 7.220 7.290 7.220 7.280 29,540 +0.00(+0.00%)
Mar 08, 2017 7.160 7.290 7.160 7.280 118,094 +0.08(+1.11%)
Mar 07, 2017 7.200 7.240 7.150 7.200 59,652 +0.01(+0.14%)
Mar 06, 2017 7.240 7.240 7.130 7.190 58,420 -0.05(-0.69%)
Mar 03, 2017 7.210 7.290 7.200 7.240 24,603 +0.03(+0.42%)
Mar 02, 2017 7.200 7.300 7.200 7.210 18,345 -0.01(-0.14%)
Mar 01, 2017 7.270 7.320 7.200 7.220 54,376 -0.03(-0.41%)
Feb 28, 2017 7.170 7.300 7.080 7.250 185,127 +0.09(+1.26%)
Feb 27, 2017 7.150 7.260 7.020 7.160 57,158 +0.00(+0.00%)
Feb 24, 2017 7.160 7.240 7.160 7.160 133,827 -0.04(-0.56%)
Feb 23, 2017 7.150 7.250 7.150 7.200 53,321 +0.01(+0.14%)
Feb 22, 2017 7.060 7.200 7.030 7.190 124,529 +0.05(+0.70%)
Feb 21, 2017 7.150 7.180 7.110 7.140 59,721 -0.03(-0.42%)
Feb 17, 2017 7.170 7.170 7.170 0 -0.02(-0.28%)
Feb 16, 2017 7.090 7.230 7.010 7.190 72,455 +0.10(+1.41%)
Feb 15, 2017 7.020 7.100 7.000 7.090 115,480 +0.04(+0.57%)
Feb 14, 2017 7.040 7.070 6.950 7.050 47,425 +0.03(+0.43%)
Feb 13, 2017 6.920 7.040 6.850 7.020 58,368 -0.07(-0.99%)
Feb 10, 2017 6.850 7.090 6.850 7.090 116,215 +0.15(+2.16%)
Feb 09, 2017 7.000 7.030 6.940 6.940 85,767 -0.10(-1.42%)
Feb 08, 2017 7.010 7.040 6.920 7.040 46,779 +0.03(+0.43%)
Feb 07, 2017 6.920 7.100 6.870 7.010 159,348 +0.04(+0.57%)
Feb 06, 2017 6.930 6.970 6.900 6.970 44,353 +0.04(+0.65%)
Feb 03, 2017 6.920 7.010 6.890 6.925 26,155 +0.01(+0.22%)
Feb 02, 2017 7.010 7.010 6.860 6.910 59,731 -0.11(-1.57%)
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.