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 (%)
Nov 30, 2007 39.00 39.35 38.16 38.48 120,846 +0.33(+0.87%)
Nov 29, 2007 36.20 38.44 35.75 38.15 169,718 +2.15(+5.97%)
Nov 28, 2007 33.98 36.44 33.81 36.00 94,253 +2.41(+7.17%)
Nov 27, 2007 32.44 33.59 32.44 33.59 80,468 +0.65(+1.97%)
Nov 26, 2007 33.58 34.24 32.36 32.94 117,709 -0.76(-2.26%)
Nov 23, 2007 33.41 33.93 33.41 33.70 47,606 -0.49(-1.43%)
Nov 21, 2007 35.65 35.87 33.90 34.19 142,324 -1.46(-4.10%)
Nov 20, 2007 35.75 36.34 35.40 35.65 192,332 +0.09(+0.25%)
Nov 19, 2007 36.00 36.21 35.00 35.56 204,212 -0.44(-1.22%)
Nov 16, 2007 36.65 37.21 32.01 36.00 349,328 -0.54(-1.48%)
Nov 15, 2007 37.90 38.08 36.50 36.54 325,516 -1.81(-4.72%)
Nov 14, 2007 37.99 38.94 37.05 38.35 70,091 +1.00(+2.68%)
Nov 13, 2007 36.55 37.84 36.49 37.35 204,546 +0.64(+1.74%)
Nov 12, 2007 39.00 39.00 35.23 36.71 166,123 -2.07(-5.34%)
Nov 09, 2007 38.50 39.05 37.90 38.78 166,538 +0.38(+0.99%)
Nov 08, 2007 38.30 38.80 37.90 38.40 181,434 +0.07(+0.18%)
Nov 07, 2007 38.47 38.84 37.91 38.33 170,220 -0.09(-0.23%)
Nov 06, 2007 39.10 40.50 37.76 38.42 279,721 -0.45(-1.16%)
Nov 05, 2007 40.00 40.65 38.84 38.87 243,655 -0.96(-2.41%)
Nov 02, 2007 38.70 40.19 38.70 39.83 137,327 +1.36(+3.54%)
Nov 01, 2007 39.00 39.00 37.70 38.47 95,939 -0.19(-0.49%)
Oct 31, 2007 37.29 38.87 36.70 38.66 68,606 +1.36(+3.65%)
Oct 30, 2007 37.73 38.04 36.89 37.30 170,151 -1.36(-3.52%)
Oct 29, 2007 38.75 39.45 38.13 38.66 110,530 +0.21(+0.55%)
Oct 26, 2007 37.40 38.50 37.12 38.45 98,031 +1.49(+4.03%)
Oct 25, 2007 36.50 37.40 36.50 36.96 40,564 +0.45(+1.23%)
Oct 24, 2007 36.90 37.50 36.02 36.51 81,910 -0.39(-1.06%)
Oct 23, 2007 36.17 37.50 36.17 36.90 106,617 +0.33(+0.90%)
Oct 19, 2007 36.85 37.50 35.65 36.57 146,285 -1.03(-2.74%)
Oct 18, 2007 36.36 37.80 36.17 37.60 154,350 +1.25(+3.44%)
Oct 17, 2007 35.55 36.63 35.55 36.35 140,340 +0.31(+0.86%)
Oct 16, 2007 37.74 37.75 35.63 36.04 150,016 -1.28(-3.43%)
Oct 15, 2007 35.60 37.45 35.50 37.32 157,626 +1.95(+5.51%)
Oct 12, 2007 33.64 35.55 33.60 35.37 732,373 +1.67(+4.96%)
Oct 11, 2007 33.55 34.50 33.31 33.70 159,273 -0.14(-0.41%)
Oct 10, 2007 33.20 33.84 33.03 33.84 167,963 +0.59(+1.77%)
Oct 09, 2007 32.35 33.39 32.35 33.25 156,289 +0.90(+2.78%)
Oct 08, 2007 32.56 32.57 32.01 32.35 161,346 +0.00(+0.00%)
Oct 05, 2007 32.56 32.57 32.01 32.35 161,346 -0.41(-1.25%)
Oct 04, 2007 31.49 33.06 31.10 32.76 198,594 +1.56(+5.00%)
Oct 03, 2007 30.03 31.56 30.03 31.20 627,061 +1.80(+6.12%)
Oct 02, 2007 28.98 29.79 28.85 29.40 95,824 +0.55(+1.91%)
Oct 01, 2007 29.00 29.15 28.54 28.85 113,725 +0.05(+0.17%)
Sep 28, 2007 28.08 29.20 28.08 28.80 194,210 +0.80(+2.86%)
Sep 27, 2007 26.81 28.30 26.81 28.00 142,386 +1.20(+4.48%)
Sep 26, 2007 26.00 27.10 26.00 26.80 162,749 +0.80(+3.08%)
Sep 25, 2007 25.97 26.00 25.20 26.00 83,067 +0.15(+0.58%)
Sep 24, 2007 25.92 26.00 25.70 25.85 75,503 -0.09(-0.35%)
Sep 21, 2007 25.60 26.09 25.24 25.94 121,664 +0.44(+1.73%)
Sep 20, 2007 25.75 25.84 25.10 25.50 90,119 -0.32(-1.24%)
Sep 19, 2007 25.85 26.38 25.33 25.82 125,107 -0.03(-0.12%)
Sep 18, 2007 25.88 26.21 25.50 25.85 101,969 -0.25(-0.96%)
Sep 17, 2007 26.40 26.76 25.98 26.10 238,554 -0.61(-2.28%)
Sep 14, 2007 26.84 26.84 26.35 26.71 64,707 +0.12(+0.45%)
Sep 13, 2007 26.98 26.98 26.39 26.59 127,010 +0.04(+0.15%)
Sep 12, 2007 26.25 27.00 25.97 26.55 317,556 +0.26(+0.99%)
Sep 11, 2007 26.60 27.50 25.09 26.29 655,554 -0.78(-2.88%)
Sep 10, 2007 27.55 27.75 26.92 27.07 111,921 -0.45(-1.64%)
Sep 07, 2007 28.05 28.19 27.15 27.52 144,163 -1.13(-3.94%)
Sep 06, 2007 28.95 29.38 27.90 28.65 121,980 -0.18(-0.62%)
Sep 05, 2007 29.20 29.42 28.64 28.83 96,398 -0.32(-1.10%)
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.