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 (%)
Oct 28, 2020 15.22 15.22 15.22 0 -0.68(-4.28%)
Oct 27, 2020 16.16 16.31 15.78 15.90 303,113 +0.11(+0.70%)
Oct 26, 2020 15.68 15.87 15.44 15.79 315,760 -0.21(-1.31%)
Oct 23, 2020 16.77 16.82 15.80 16.00 301,204 -0.92(-5.44%)
Oct 22, 2020 17.25 17.26 16.61 16.92 190,030 -0.37(-2.14%)
Oct 21, 2020 17.62 17.80 17.22 17.29 185,976 -0.33(-1.87%)
Oct 20, 2020 18.05 18.07 17.32 17.62 269,030 -0.34(-1.89%)
Oct 19, 2020 17.60 18.25 17.57 17.96 450,639 +0.58(+3.34%)
Oct 16, 2020 18.19 18.53 17.38 17.38 1,384,100 -0.65(-3.61%)
Oct 15, 2020 17.43 18.05 17.41 18.03 482,875 +0.42(+2.39%)
Oct 14, 2020 17.66 17.69 17.50 17.61 321,456 -0.03(-0.17%)
Oct 13, 2020 16.85 17.74 16.65 17.64 713,628 +0.99(+5.95%)
Oct 09, 2020 16.65 16.65 16.65 0 +0.18(+1.09%)
Oct 08, 2020 16.53 16.61 16.41 16.47 129,993 +0.07(+0.43%)
Oct 07, 2020 16.56 16.57 16.38 16.40 196,446 -0.03(-0.18%)
Oct 06, 2020 16.49 16.57 16.37 16.43 234,601 +0.06(+0.37%)
Oct 05, 2020 16.49 16.49 16.14 16.37 105,053 +0.04(+0.24%)
Oct 02, 2020 16.46 16.53 16.22 16.33 177,964 -0.23(-1.39%)
Oct 01, 2020 16.36 16.59 16.27 16.56 223,103 +0.39(+2.41%)
Sep 30, 2020 16.05 16.66 15.94 16.17 295,188 +0.25(+1.57%)
Sep 29, 2020 15.42 16.21 15.35 15.92 219,966 +0.67(+4.39%)
Sep 28, 2020 15.39 15.52 15.00 15.25 239,469 +0.05(+0.33%)
Sep 25, 2020 14.24 15.27 14.08 15.20 333,596 +1.06(+7.50%)
Sep 24, 2020 14.02 14.34 13.91 14.14 139,229 +0.07(+0.50%)
Sep 23, 2020 14.78 14.78 13.96 14.07 243,557 -0.48(-3.30%)
Sep 22, 2020 14.27 14.65 14.10 14.55 303,832 +0.45(+3.19%)
Sep 21, 2020 14.60 14.60 13.71 14.10 231,742 -0.53(-3.62%)
Sep 18, 2020 13.77 14.82 13.65 14.63 1,008,170 +0.97(+7.10%)
Sep 17, 2020 13.21 13.88 13.20 13.66 389,434 +0.36(+2.71%)
Sep 16, 2020 13.35 13.61 13.16 13.30 284,838 -0.03(-0.23%)
Sep 15, 2020 13.25 13.66 13.24 13.33 191,744 +0.07(+0.53%)
Sep 14, 2020 13.70 13.84 13.05 13.26 250,095 -0.44(-3.21%)
Sep 11, 2020 13.34 13.89 13.34 13.70 198,890 +0.26(+1.93%)
Sep 10, 2020 14.21 14.29 13.36 13.44 206,184 -0.80(-5.62%)
Sep 09, 2020 14.26 14.62 14.16 14.24 190,700 +0.01(+0.07%)
Sep 08, 2020 14.51 14.67 13.90 14.23 271,003 -0.57(-3.85%)
Sep 04, 2020 14.80 14.80 14.80 0 -1.27(-7.90%)
Sep 03, 2020 16.80 16.80 15.54 16.07 252,063 -0.68(-4.06%)
Sep 02, 2020 16.55 16.85 16.41 16.75 238,253 +0.23(+1.39%)
Sep 01, 2020 15.84 16.52 15.84 16.52 159,280 +0.52(+3.25%)
Aug 31, 2020 16.01 16.06 15.79 16.00 156,189 -0.02(-0.12%)
Aug 28, 2020 15.91 16.06 15.72 16.02 143,166 +0.15(+0.95%)
Aug 27, 2020 15.50 15.98 15.31 15.87 227,912 +0.32(+2.06%)
Aug 26, 2020 15.18 15.71 15.10 15.55 184,601 +0.38(+2.50%)
Aug 25, 2020 15.24 15.60 15.10 15.17 233,162 -0.08(-0.52%)
Aug 24, 2020 15.56 15.60 15.13 15.25 107,354 -0.21(-1.36%)
Aug 21, 2020 15.60 15.60 15.33 15.46 81,807 -0.18(-1.15%)
Aug 20, 2020 15.56 15.71 15.51 15.64 110,941 +0.02(+0.13%)
Aug 19, 2020 15.62 15.79 15.47 15.62 95,996 +0.04(+0.26%)
Aug 18, 2020 15.14 15.62 15.02 15.58 183,729 +0.41(+2.70%)
Aug 17, 2020 15.23 15.45 15.03 15.17 120,445 -0.11(-0.72%)
Aug 14, 2020 15.72 15.72 15.19 15.28 86,246 -0.40(-2.55%)
Aug 13, 2020 15.63 15.78 15.28 15.68 108,125 +0.12(+0.77%)
Aug 12, 2020 15.10 15.93 15.10 15.56 132,891 +0.28(+1.83%)
Aug 11, 2020 15.88 15.88 14.71 15.28 199,901 -0.68(-4.26%)
Aug 10, 2020 16.48 16.48 15.70 15.96 143,158 -0.36(-2.21%)
Aug 07, 2020 16.80 16.89 16.02 16.32 195,042 -0.23(-1.39%)
Aug 06, 2020 16.09 16.60 15.98 16.55 203,652 +0.53(+3.31%)
Aug 05, 2020 15.89 16.02 15.76 16.02 160,191 +0.18(+1.14%)
Aug 04, 2020 16.01 16.15 15.71 15.84 100,452 +0.00(+0.00%)
Jul 31, 2020 15.84 15.84 15.84 0 +0.37(+2.39%)
Jul 30, 2020 15.47 15.53 15.05 15.47 59,751 -0.04(-0.26%)
Jul 29, 2020 15.16 15.57 15.15 15.51 113,236 +0.36(+2.38%)
Jul 28, 2020 15.18 15.29 15.12 15.15 84,220 -0.03(-0.20%)
Jul 27, 2020 14.85 15.19 14.71 15.18 85,579 +0.33(+2.22%)
Jul 24, 2020 15.27 15.27 14.27 14.85 189,531 -0.40(-2.62%)
Jul 23, 2020 15.46 15.53 15.11 15.25 127,226 -0.15(-0.97%)
Jul 22, 2020 15.63 15.63 15.31 15.40 111,902 -0.10(-0.65%)
Jul 21, 2020 16.23 16.23 15.33 15.50 171,359 +0.07(+0.45%)
Jul 20, 2020 15.04 15.51 15.00 15.43 389,090 +0.50(+3.35%)
Jul 17, 2020 14.65 14.96 14.58 14.93 177,882 +0.31(+2.12%)
Jul 16, 2020 14.95 14.96 14.54 14.62 111,666 -0.29(-1.95%)
Jul 15, 2020 14.75 14.93 14.75 14.91 195,123 +0.25(+1.71%)
Jul 14, 2020 14.56 14.79 14.51 14.66 111,051 +0.11(+0.76%)
Jul 13, 2020 14.57 14.81 14.53 14.55 162,472 +0.07(+0.48%)
Jul 10, 2020 14.41 14.52 14.26 14.48 130,530 +0.00(+0.00%)
Jul 09, 2020 14.44 14.59 14.32 14.48 120,295 +0.06(+0.42%)
Jul 08, 2020 14.69 14.70 14.38 14.42 84,658 -0.08(-0.55%)
Jul 07, 2020 14.46 14.62 14.42 14.50 149,596 +0.10(+0.69%)
Jul 06, 2020 14.28 14.49 14.14 14.40 217,464 +0.28(+1.98%)
Jul 03, 2020 14.01 14.33 13.93 14.12 69,359 +0.18(+1.29%)
Jul 02, 2020 13.94 14.05 13.83 13.94 135,395 +0.13(+0.94%)
Jun 30, 2020 13.81 13.81 13.81 0 +0.21(+1.54%)
Jun 29, 2020 13.66 13.66 13.43 13.60 121,639 +0.00(+0.00%)
Jun 26, 2020 13.55 13.69 13.43 13.60 301,354 +0.05(+0.37%)
Jun 25, 2020 13.48 13.66 13.27 13.55 1,018,900 +0.05(+0.37%)
Jun 24, 2020 13.47 13.60 13.43 13.50 765,394 -0.03(-0.22%)
Jun 23, 2020 13.42 13.62 13.38 13.53 232,470 +0.13(+0.97%)
Jun 22, 2020 13.50 13.55 13.25 13.40 125,178 -0.10(-0.74%)
Jun 19, 2020 13.01 13.50 12.92 13.50 396,241 +0.52(+4.01%)
Jun 18, 2020 12.88 13.04 12.78 12.98 72,182 +0.08(+0.62%)
Jun 17, 2020 12.81 13.18 12.79 12.90 123,148 +0.18(+1.42%)
Jun 16, 2020 12.86 12.92 12.69 12.72 97,228 +0.07(+0.55%)
Jun 15, 2020 12.47 12.75 12.34 12.65 164,041 +0.10(+0.80%)
Jun 12, 2020 12.44 12.70 12.43 12.55 101,408 +0.15(+1.21%)
Jun 11, 2020 12.58 12.63 12.15 12.40 165,681 -0.15(-1.20%)
Jun 10, 2020 12.77 12.77 12.49 12.55 93,910 -0.13(-1.03%)
Jun 09, 2020 12.32 12.88 12.13 12.68 115,347 +0.22(+1.77%)
Jun 08, 2020 13.02 13.02 12.37 12.46 101,672 -0.40(-3.11%)
Jun 05, 2020 13.15 13.15 12.76 12.86 116,316 -0.12(-0.92%)
Jun 04, 2020 12.96 13.04 12.94 12.98 100,394 +0.00(+0.00%)
Jun 03, 2020 13.01 13.01 12.90 12.98 89,040 +0.00(+0.00%)
Jun 02, 2020 13.05 13.06 12.57 12.98 193,917 -0.12(-0.92%)
Jun 01, 2020 13.44 13.44 13.08 13.10 119,178 -0.20(-1.50%)
May 29, 2020 13.32 13.39 13.15 13.30 137,227 +0.00(+0.00%)
May 28, 2020 13.10 13.40 13.04 13.30 136,039 +0.16(+1.22%)
May 27, 2020 13.38 13.41 12.80 13.14 134,076 -0.16(-1.20%)
May 26, 2020 14.24 14.31 13.22 13.30 273,262 -0.45(-3.27%)
May 25, 2020 12.94 14.13 12.85 13.75 200,983 +1.05(+8.27%)
May 22, 2020 12.51 12.72 12.47 12.70 467,868 +0.19(+1.52%)
May 21, 2020 12.57 12.57 12.41 12.51 288,921 +0.06(+0.48%)
May 20, 2020 12.49 12.50 12.35 12.45 419,937 +0.05(+0.40%)
May 19, 2020 12.34 12.50 12.25 12.40 339,444 +0.27(+2.23%)
May 15, 2020 12.13 12.13 12.13 0 +0.13(+1.08%)
May 14, 2020 11.98 12.05 11.85 12.00 209,700 -0.03(-0.25%)
May 13, 2020 11.92 12.12 11.92 12.03 421,758 +0.19(+1.60%)
May 12, 2020 11.30 12.25 11.30 11.84 322,564 +0.69(+6.19%)
May 11, 2020 11.07 11.24 11.05 11.15 115,005 +0.10(+0.90%)
May 08, 2020 10.99 11.08 10.90 11.05 91,750 +0.15(+1.38%)
May 07, 2020 10.72 10.95 10.72 10.90 245,534 +0.02(+0.18%)
May 06, 2020 10.80 11.04 10.68 10.88 185,479 +0.19(+1.78%)
May 05, 2020 11.10 11.10 10.58 10.69 98,145 +0.29(+2.79%)
May 04, 2020 10.29 10.50 10.29 10.40 41,042 +0.08(+0.78%)
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.