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 (%)
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%)
Oct 03, 2016 7.220 7.220 6.950 6.980 72,545 -0.21(-2.92%)
Sep 30, 2016 7.210 7.240 7.130 7.190 25,300 -0.03(-0.42%)
Sep 29, 2016 7.300 7.300 7.190 7.220 54,570 -0.08(-1.10%)
Sep 28, 2016 7.350 7.380 7.270 7.300 28,666 -0.05(-0.68%)
Sep 27, 2016 7.390 7.390 7.250 7.350 31,858 -0.08(-1.08%)
Sep 26, 2016 7.450 7.490 7.360 7.430 34,916 +0.00(+0.00%)
Sep 23, 2016 7.500 7.500 7.420 7.430 40,849 -0.04(-0.54%)
Sep 22, 2016 7.390 7.500 7.300 7.470 68,317 +0.11(+1.49%)
Sep 21, 2016 7.340 7.400 7.340 7.360 26,792 +0.05(+0.68%)
Sep 20, 2016 7.290 7.360 7.260 7.310 27,070 +0.05(+0.69%)
Sep 19, 2016 7.330 7.390 7.210 7.260 41,536 -0.02(-0.27%)
Sep 16, 2016 7.170 7.380 7.170 7.280 98,244 +0.13(+1.82%)
Sep 15, 2016 7.230 7.350 7.150 7.150 40,920 +0.10(+1.42%)
Sep 14, 2016 7.010 7.170 7.000 7.050 19,621 +0.05(+0.71%)
Sep 13, 2016 7.090 7.090 6.900 7.000 72,204 -0.12(-1.69%)
Sep 12, 2016 7.130 7.160 6.990 7.120 70,925 -0.04(-0.56%)
Sep 09, 2016 7.240 7.240 7.150 7.160 34,349 -0.07(-0.97%)
Sep 08, 2016 7.240 7.280 7.210 7.230 35,700 -0.01(-0.14%)
Sep 07, 2016 7.380 7.400 7.200 7.240 58,910 -0.02(-0.28%)
Sep 06, 2016 7.360 7.430 7.210 7.260 106,234 -0.08(-1.09%)
Sep 02, 2016 7.340 7.340 7.340 0 -0.02(-0.27%)
Sep 01, 2016 7.150 7.420 7.150 7.360 70,485 +0.26(+3.66%)
Aug 31, 2016 7.080 7.150 7.010 7.100 44,834 +0.00(+0.00%)
Aug 30, 2016 7.100 7.240 7.060 7.100 43,116 -0.03(-0.42%)
Aug 29, 2016 7.110 7.190 7.110 7.130 29,593 +0.00(+0.00%)
Aug 26, 2016 7.100 7.400 7.070 7.130 61,688 +0.03(+0.42%)
Aug 25, 2016 7.100 7.140 7.080 7.100 34,071 -0.01(-0.14%)
Aug 24, 2016 7.200 7.340 7.080 7.110 91,687 -0.10(-1.39%)
Aug 23, 2016 7.400 7.510 7.050 7.210 146,917 -0.19(-2.57%)
Aug 22, 2016 7.630 7.700 7.370 7.400 133,085 -0.49(-6.21%)
Aug 19, 2016 7.820 8.070 7.630 7.890 199,318 -0.36(-4.36%)
Aug 18, 2016 8.170 8.290 8.170 8.250 14,105 +0.06(+0.73%)
Aug 17, 2016 8.190 8.210 8.110 8.190 4,761 -0.02(-0.24%)
Aug 16, 2016 8.180 8.240 8.060 8.210 22,330 +0.01(+0.12%)
Aug 15, 2016 8.250 8.280 8.110 8.200 16,032 -0.03(-0.36%)
Aug 12, 2016 8.300 8.420 8.220 8.230 33,449 -0.07(-0.84%)
Aug 11, 2016 8.220 8.380 8.220 8.300 16,444 +0.05(+0.61%)
Aug 10, 2016 8.430 8.460 8.240 8.250 42,030 -0.07(-0.84%)
Aug 09, 2016 8.180 8.390 8.100 8.320 27,831 +0.22(+2.72%)
Aug 08, 2016 8.020 8.140 7.920 8.100 20,528 +0.11(+1.38%)
Aug 05, 2016 8.060 8.150 7.980 7.990 52,529 -0.10(-1.24%)
Aug 04, 2016 8.040 8.120 8.000 8.090 69,237 +0.09(+1.12%)
Aug 03, 2016 8.000 8.120 7.730 8.000 126,285 -0.01(-0.12%)
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.