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 (%)
May 31, 2019 8.510 8.510 8.390 8.390 33,592 -0.11(-1.29%)
May 30, 2019 8.540 8.560 8.460 8.500 42,629 -0.07(-0.82%)
May 29, 2019 8.750 8.750 8.540 8.570 36,234 -0.22(-2.50%)
May 28, 2019 8.600 8.860 8.600 8.790 50,099 +0.18(+2.09%)
May 27, 2019 8.610 8.710 8.600 8.610 23,630 -0.04(-0.46%)
May 24, 2019 8.800 8.850 8.640 8.650 61,859 -0.12(-1.37%)
May 23, 2019 8.890 8.890 8.770 8.770 37,054 -0.13(-1.46%)
May 22, 2019 8.870 8.950 8.860 8.900 37,850 +0.02(+0.23%)
May 21, 2019 8.900 8.970 8.850 8.880 54,072 +0.00(+0.00%)
May 17, 2019 8.880 8.880 8.880 0 -0.05(-0.56%)
May 16, 2019 8.910 8.930 8.860 8.930 38,036 +0.04(+0.45%)
May 15, 2019 8.930 8.980 8.880 8.890 146,285 -0.07(-0.78%)
May 14, 2019 8.980 8.980 8.930 8.960 87,265 +0.02(+0.22%)
May 13, 2019 8.860 8.980 8.860 8.940 192,733 -0.02(-0.22%)
May 10, 2019 8.920 8.990 8.920 8.960 39,310 +0.01(+0.11%)
May 09, 2019 9.080 9.080 8.850 8.950 111,991 -0.15(-1.65%)
May 08, 2019 8.970 9.200 8.930 9.100 535,456 +0.12(+1.34%)
May 07, 2019 8.990 9.050 8.870 8.980 369,754 +0.00(+0.00%)
May 06, 2019 8.880 9.000 8.880 8.980 136,477 +0.01(+0.11%)
May 03, 2019 8.970 9.000 8.960 8.970 558,029 +0.00(+0.00%)
May 02, 2019 8.960 9.000 8.920 8.970 69,610 -0.02(-0.22%)
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.