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 (%)
Sep 30, 2015 7.940 7.980 7.840 7.960 150,358 +0.10(+1.27%)
Sep 29, 2015 7.900 7.970 7.840 7.860 108,535 -0.03(-0.38%)
Sep 28, 2015 8.000 8.060 7.880 7.890 84,960 -0.13(-1.62%)
Sep 25, 2015 8.140 8.150 7.965 8.020 249,210 -0.07(-0.87%)
Sep 24, 2015 8.130 8.170 8.080 8.090 165,051 -0.04(-0.49%)
Sep 23, 2015 8.150 8.200 8.120 8.130 164,574 -0.02(-0.25%)
Sep 22, 2015 8.100 8.170 8.070 8.150 249,317 +0.03(+0.37%)
Sep 21, 2015 8.260 8.290 8.100 8.120 237,155 -0.16(-1.93%)
Sep 18, 2015 8.120 8.290 8.100 8.280 361,050 +0.13(+1.60%)
Sep 17, 2015 8.080 8.170 8.080 8.150 98,485 +0.04(+0.49%)
Sep 16, 2015 8.130 8.160 8.080 8.110 153,960 -0.02(-0.25%)
Sep 15, 2015 8.090 8.170 8.020 8.130 142,085 +0.09(+1.12%)
Sep 14, 2015 8.170 8.180 8.010 8.040 134,034 -0.11(-1.35%)
Sep 11, 2015 8.000 8.250 8.000 8.150 175,384 +0.15(+1.88%)
Sep 10, 2015 8.220 8.230 7.970 8.000 193,370 -0.25(-3.03%)
Sep 09, 2015 8.250 8.400 8.200 8.250 143,290 -0.02(-0.24%)
Sep 08, 2015 8.210 8.280 8.140 8.270 81,929 +0.11(+1.35%)
Sep 04, 2015 8.160 8.160 8.160 0 -0.08(-0.97%)
Sep 03, 2015 8.200 8.280 8.090 8.240 95,033 +0.06(+0.73%)
Sep 02, 2015 8.340 8.340 8.150 8.180 62,467 -0.18(-2.15%)
Sep 01, 2015 8.250 8.440 8.190 8.360 121,792 +0.03(+0.36%)
Aug 31, 2015 8.200 8.370 8.130 8.330 88,537 +0.17(+2.08%)
Aug 28, 2015 8.170 8.150 8.160 56,479 -0.01(-0.12%)
Aug 27, 2015 8.330 8.330 8.060 8.170 74,929 +0.03(+0.37%)
Aug 26, 2015 7.940 8.400 7.940 8.140 140,389 +0.29(+3.69%)
Aug 25, 2015 7.950 7.950 7.800 7.850 112,569 +0.04(+0.51%)
Aug 24, 2015 8.000 8.000 7.380 7.810 235,135 -0.21(-2.62%)
Aug 21, 2015 8.070 8.070 8.000 8.020 195,488 -0.08(-0.99%)
Aug 20, 2015 8.110 8.160 8.020 8.100 209,425 -0.01(-0.12%)
Aug 19, 2015 8.340 8.340 7.960 8.110 322,519 -0.18(-2.17%)
Aug 18, 2015 8.030 8.500 8.000 8.290 352,733 +0.62(+8.08%)
Aug 17, 2015 7.440 7.790 7.435 7.670 84,010 +0.17(+2.27%)
Aug 14, 2015 7.440 7.510 7.395 7.500 72,195 +0.09(+1.21%)
Aug 13, 2015 7.480 7.510 7.400 7.410 47,036 -0.07(-0.94%)
Aug 12, 2015 7.420 7.490 7.320 7.480 90,199 +0.00(+0.00%)
Aug 11, 2015 7.610 7.680 7.450 7.480 143,744 -0.13(-1.71%)
Aug 10, 2015 7.400 7.720 7.370 7.610 87,383 +0.18(+2.42%)
Aug 07, 2015 7.490 7.500 7.340 7.430 176,558 -0.06(-0.80%)
Aug 06, 2015 7.650 7.650 7.440 7.490 165,645 -0.14(-1.83%)
Aug 05, 2015 7.700 7.700 7.535 7.630 180,757 -0.11(-1.42%)
Aug 04, 2015 7.270 7.750 7.200 7.740 195,996 +0.11(+1.44%)
Jul 31, 2015 7.630 7.630 7.630 0 +0.20(+2.69%)
Jul 30, 2015 7.530 7.550 7.390 7.430 205,492 -0.07(-0.93%)
Jul 29, 2015 7.660 7.750 7.490 7.500 205,948 -0.24(-3.10%)
Jul 28, 2015 7.960 8.030 7.660 7.740 190,029 -0.27(-3.37%)
Jul 27, 2015 7.950 8.060 7.900 8.010 110,983 +0.06(+0.75%)
Jul 24, 2015 8.090 8.160 7.950 7.950 82,496 -0.10(-1.24%)
Jul 23, 2015 8.000 8.100 7.990 8.050 140,607 +0.04(+0.50%)
Jul 22, 2015 7.960 8.050 7.960 8.010 64,678 -0.02(-0.25%)
Jul 21, 2015 8.040 8.050 7.990 8.030 123,388 +0.01(+0.12%)
Jul 20, 2015 8.000 8.100 7.970 8.020 118,311 +0.00(+0.00%)
Jul 17, 2015 8.020 8.140 7.970 8.020 241,129 +0.00(+0.00%)
Jul 16, 2015 8.670 8.700 7.840 8.020 496,694 -0.93(-10.39%)
Jul 15, 2015 9.000 9.020 8.930 8.950 60,957 -0.15(-1.65%)
Jul 14, 2015 8.940 9.150 8.940 9.100 169,913 +0.12(+1.34%)
Jul 13, 2015 9.000 9.030 8.910 8.980 174,279 +0.03(+0.34%)
Jul 10, 2015 8.910 9.130 8.890 8.950 98,178 +0.15(+1.70%)
Jul 09, 2015 9.120 9.120 8.750 8.800 83,290 -0.10(-1.12%)
Jul 08, 2015 8.910 9.040 8.900 8.900 70,806 -0.08(-0.89%)
Jul 07, 2015 8.850 9.030 8.850 8.980 84,606 +0.11(+1.24%)
Jul 06, 2015 8.760 8.920 8.760 8.870 28,611 -0.05(-0.56%)
Jul 03, 2015 8.930 8.940 8.890 8.920 17,820 -0.08(-0.89%)
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.