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 (%)
Dec 30, 2016 6.380 6.380 6.380 0 +0.05(+0.79%)
Dec 29, 2016 6.340 6.360 6.300 6.330 32,498 -0.02(-0.31%)
Dec 28, 2016 6.340 6.420 6.310 6.350 41,925 +0.02(+0.32%)
Dec 23, 2016 6.330 6.330 6.330 0 +0.03(+0.48%)
Dec 22, 2016 6.270 6.360 6.270 6.300 47,075 -0.01(-0.16%)
Dec 21, 2016 6.340 6.340 6.310 6.310 97,608 -0.02(-0.32%)
Dec 20, 2016 6.340 6.370 6.290 6.330 124,949 -0.04(-0.63%)
Dec 19, 2016 6.280 6.380 6.280 6.370 57,534 +0.08(+1.27%)
Dec 16, 2016 6.390 6.390 6.280 6.290 116,089 -0.09(-1.41%)
Dec 15, 2016 6.320 6.410 6.310 6.380 31,972 +0.04(+0.63%)
Dec 14, 2016 6.370 6.500 6.320 6.340 385,879 -0.14(-2.16%)
Dec 13, 2016 6.500 6.520 6.380 6.480 51,718 +0.01(+0.15%)
Dec 12, 2016 6.570 6.570 6.450 6.470 47,716 -0.06(-0.92%)
Dec 09, 2016 6.590 6.590 6.500 6.530 109,993 -0.02(-0.31%)
Dec 08, 2016 6.430 6.560 6.420 6.550 117,423 +0.17(+2.66%)
Dec 07, 2016 6.340 6.440 6.310 6.380 32,682 +0.06(+0.95%)
Dec 06, 2016 6.280 6.340 6.280 6.320 58,542 +0.01(+0.16%)
Dec 05, 2016 6.320 6.400 6.260 6.310 90,049 -0.01(-0.16%)
Dec 02, 2016 6.310 6.400 6.260 6.320 85,584 +0.01(+0.16%)
Dec 01, 2016 6.260 6.380 6.250 6.310 33,897 +0.10(+1.61%)
Nov 30, 2016 6.140 6.230 6.090 6.210 89,016 +0.10(+1.64%)
Nov 29, 2016 6.160 6.210 6.100 6.110 45,399 -0.09(-1.45%)
Nov 28, 2016 6.160 6.250 6.160 6.200 36,799 +0.01(+0.16%)
Nov 25, 2016 6.130 6.260 6.130 6.190 23,551 +0.06(+0.98%)
Nov 24, 2016 6.040 6.230 6.040 6.130 79,551 +0.03(+0.49%)
Nov 23, 2016 6.160 6.165 6.090 6.100 73,741 -0.10(-1.61%)
Nov 22, 2016 6.200 6.240 6.160 6.200 58,926 -0.01(-0.16%)
Nov 21, 2016 6.190 6.240 6.150 6.210 38,235 +0.04(+0.65%)
Nov 18, 2016 6.410 6.450 6.160 6.170 117,087 -0.05(-0.80%)
Nov 17, 2016 6.190 6.400 6.150 6.220 94,445 +0.09(+1.47%)
Nov 16, 2016 5.980 6.240 5.980 6.130 67,950 +0.15(+2.51%)
Nov 15, 2016 5.990 5.990 5.910 5.980 111,607 +0.03(+0.50%)
Nov 14, 2016 5.920 5.990 5.920 5.950 72,990 +0.03(+0.51%)
Nov 11, 2016 5.950 6.080 5.810 5.920 111,999 -0.08(-1.33%)
Nov 10, 2016 6.150 6.160 5.950 6.000 48,322 -0.13(-2.12%)
Nov 09, 2016 6.030 6.140 5.900 6.130 68,746 +0.05(+0.82%)
Nov 08, 2016 6.140 6.260 5.850 6.080 87,690 -0.16(-2.56%)
Nov 07, 2016 6.060 6.260 6.050 6.240 40,086 +0.17(+2.80%)
Nov 04, 2016 6.130 6.200 6.060 6.070 52,299 -0.07(-1.14%)
Nov 03, 2016 6.260 6.280 6.070 6.140 60,639 -0.12(-1.92%)
Nov 02, 2016 6.340 6.350 6.240 6.260 91,904 -0.14(-2.19%)
Nov 01, 2016 6.380 6.420 6.300 6.400 37,533 +0.03(+0.47%)
Oct 31, 2016 6.410 6.410 6.350 6.370 52,042 -0.02(-0.31%)
Oct 28, 2016 6.360 6.450 6.360 6.390 27,654 -0.01(-0.16%)
Oct 27, 2016 6.410 6.460 6.370 6.400 36,729 +0.00(+0.00%)
Oct 26, 2016 6.490 6.580 6.380 6.400 46,807 -0.08(-1.23%)
Oct 25, 2016 6.490 6.550 6.450 6.480 23,266 +0.01(+0.15%)
Oct 24, 2016 6.510 6.550 6.440 6.470 23,570 -0.02(-0.31%)
Oct 21, 2016 6.670 6.670 6.390 6.490 52,178 -0.20(-2.99%)
Oct 20, 2016 6.570 6.760 6.570 6.690 34,850 +0.11(+1.67%)
Oct 19, 2016 6.520 6.640 6.500 6.580 32,251 +0.09(+1.39%)
Oct 18, 2016 6.290 6.570 6.290 6.490 46,623 +0.25(+4.01%)
Oct 17, 2016 6.460 6.500 6.160 6.240 161,193 -0.24(-3.70%)
Oct 14, 2016 6.660 6.790 6.460 6.480 77,700 -0.16(-2.41%)
Oct 13, 2016 6.480 6.900 6.460 6.640 76,603 +0.09(+1.37%)
Oct 12, 2016 6.610 6.670 6.510 6.550 57,225 -0.09(-1.36%)
Oct 11, 2016 6.730 6.950 6.560 6.640 101,503 -0.11(-1.63%)
Oct 07, 2016 6.750 6.750 6.750 0 -0.15(-2.17%)
Oct 06, 2016 6.930 6.980 6.900 6.900 14,116 -0.04(-0.58%)
Oct 05, 2016 6.920 7.030 6.900 6.940 52,307 +0.02(+0.29%)
Oct 04, 2016 6.980 7.030 6.870 6.920 88,154 -0.06(-0.86%)
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.