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 (%)
Jun 30, 2016 6.910 6.910 6.910 0 -0.02(-0.29%)
Jun 29, 2016 6.810 6.930 6.780 6.930 24,369 +0.17(+2.51%)
Jun 28, 2016 6.670 6.790 6.650 6.760 42,000 +0.12(+1.81%)
Jun 27, 2016 6.790 6.790 6.640 6.640 29,200 -0.18(-2.64%)
Jun 24, 2016 6.610 6.940 6.610 6.820 32,255 -0.05(-0.73%)
Jun 23, 2016 6.950 6.950 6.870 6.870 23,950 -0.03(-0.43%)
Jun 22, 2016 6.960 6.960 6.890 6.900 29,625 -0.01(-0.14%)
Jun 21, 2016 6.900 6.950 6.840 6.910 30,490 -0.02(-0.29%)
Jun 20, 2016 6.790 6.970 6.790 6.930 29,349 +0.19(+2.82%)
Jun 17, 2016 6.860 6.960 6.740 6.740 107,153 -0.16(-2.32%)
Jun 16, 2016 6.940 6.960 6.890 6.900 17,954 -0.07(-1.00%)
Jun 15, 2016 6.870 6.970 6.850 6.970 36,540 +0.10(+1.46%)
Jun 14, 2016 6.870 6.990 6.860 6.870 45,633 -0.05(-0.72%)
Jun 13, 2016 6.920 7.030 6.880 6.920 155,281 -0.05(-0.72%)
Jun 10, 2016 7.030 6.860 6.970 127,557 -0.04(-0.57%)
Jun 09, 2016 6.910 7.100 6.910 7.010 64,029 -0.01(-0.14%)
Jun 08, 2016 7.050 7.050 6.980 7.020 20,548 +0.02(+0.29%)
Jun 07, 2016 7.000 7.050 6.940 7.000 27,053 +0.00(+0.00%)
Jun 06, 2016 6.800 7.030 6.800 7.000 21,879 +0.15(+2.19%)
Jun 03, 2016 6.830 6.890 6.760 6.850 18,268 +0.02(+0.29%)
Jun 02, 2016 6.750 6.880 6.720 6.830 98,775 +0.05(+0.74%)
Jun 01, 2016 6.800 6.800 6.750 6.780 21,665 +0.01(+0.15%)
May 31, 2016 6.830 6.830 6.760 6.770 28,609 -0.01(-0.15%)
May 30, 2016 6.600 6.800 6.600 6.780 38,368 +0.13(+1.95%)
May 27, 2016 6.510 6.650 6.510 6.650 43,511 +0.15(+2.31%)
May 26, 2016 6.500 6.520 6.390 6.500 54,477 -0.07(-1.07%)
May 25, 2016 6.390 6.590 6.360 6.570 29,906 +0.16(+2.50%)
May 24, 2016 6.360 6.460 6.360 6.410 96,496 -0.05(-0.77%)
May 20, 2016 6.460 6.460 6.460 0 +0.01(+0.16%)
May 19, 2016 6.390 6.470 6.390 6.450 49,650 +0.01(+0.16%)
May 18, 2016 6.410 6.450 6.400 6.440 58,232 +0.01(+0.16%)
May 17, 2016 6.470 6.470 6.400 6.430 67,398 -0.09(-1.38%)
May 16, 2016 6.420 6.520 6.400 6.520 68,807 +0.10(+1.56%)
May 13, 2016 6.460 6.460 6.360 6.420 93,630 -0.10(-1.53%)
May 12, 2016 6.630 6.630 6.360 6.520 95,314 -0.11(-1.66%)
May 11, 2016 6.750 6.760 6.530 6.630 97,700 +0.02(+0.30%)
May 10, 2016 6.560 6.800 6.410 6.610 192,540 +0.19(+2.96%)
May 09, 2016 6.610 6.610 6.400 6.420 36,719 -0.08(-1.23%)
May 06, 2016 6.520 6.520 6.440 6.500 43,240 -0.03(-0.46%)
May 05, 2016 6.570 6.630 6.460 6.530 47,256 +0.03(+0.46%)
May 04, 2016 6.540 6.540 6.450 6.500 33,420 -0.14(-2.11%)
May 03, 2016 6.750 6.760 6.540 6.640 40,121 -0.09(-1.34%)
May 02, 2016 6.850 6.850 6.700 6.730 40,666 -0.05(-0.74%)
Apr 29, 2016 6.850 6.920 6.750 6.780 40,089 -0.04(-0.59%)
Apr 28, 2016 6.910 6.990 6.810 6.820 97,686 -0.09(-1.30%)
Apr 27, 2016 6.680 6.920 6.680 6.910 21,567 +0.21(+3.13%)
Apr 26, 2016 6.700 6.750 6.630 6.700 121,555 +0.00(+0.00%)
Apr 25, 2016 6.710 6.720 6.600 6.700 89,816 +0.04(+0.60%)
Apr 22, 2016 6.610 6.700 6.590 6.660 29,873 +0.01(+0.15%)
Apr 21, 2016 6.690 6.730 6.630 6.650 31,050 -0.01(-0.15%)
Apr 20, 2016 6.640 6.740 6.580 6.660 57,959 -0.01(-0.15%)
Apr 19, 2016 6.800 6.800 6.630 6.670 79,577 -0.08(-1.19%)
Apr 18, 2016 6.790 6.790 6.750 6.750 17,380 -0.01(-0.15%)
Apr 15, 2016 6.820 6.820 6.750 6.760 38,049 -0.07(-1.02%)
Apr 14, 2016 6.680 6.830 6.610 6.830 44,490 +0.18(+2.71%)
Apr 13, 2016 6.390 6.650 6.390 6.650 42,551 +0.31(+4.89%)
Apr 12, 2016 6.430 6.430 6.280 6.340 36,254 -0.05(-0.78%)
Apr 11, 2016 6.520 6.530 6.370 6.390 33,570 -0.09(-1.39%)
Apr 08, 2016 6.580 6.710 6.460 6.480 34,219 -0.03(-0.46%)
Apr 07, 2016 6.250 6.520 6.250 6.510 45,744 +0.29(+4.66%)
Apr 06, 2016 6.230 6.240 6.150 6.220 64,408 +0.04(+0.65%)
Apr 05, 2016 6.240 6.250 6.180 6.180 190,207 -0.09(-1.44%)
Apr 04, 2016 6.370 6.420 6.240 6.270 119,836 +0.00(+0.00%)
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.