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 (%)
Feb 28, 2011 3.680 3.760 3.680 3.710 100,432 -0.04(-1.07%)
Feb 25, 2011 3.710 3.750 3.700 3.750 21,775 +0.05(+1.35%)
Feb 24, 2011 3.700 3.730 3.700 3.700 24,999 +0.00(+0.00%)
Feb 23, 2011 3.750 3.750 3.700 3.700 28,801 -0.05(-1.33%)
Feb 22, 2011 3.660 3.760 3.660 3.750 32,413 +0.01(+0.27%)
Feb 18, 2011 3.700 3.770 3.700 3.740 13,271 -0.02(-0.53%)
Feb 17, 2011 3.660 3.780 3.650 3.760 26,940 +0.07(+1.90%)
Feb 16, 2011 3.650 3.690 3.650 3.690 26,048 +0.01(+0.27%)
Feb 15, 2011 3.690 3.750 3.600 3.680 20,780 -0.12(-3.16%)
Feb 14, 2011 3.770 3.800 3.650 3.800 55,495 +0.03(+0.80%)
Feb 11, 2011 3.790 3.790 3.700 3.770 47,226 -0.01(-0.26%)
Feb 10, 2011 3.840 3.850 3.760 3.780 19,627 +0.00(+0.00%)
Feb 09, 2011 3.830 3.830 3.770 3.780 12,770 +0.01(+0.27%)
Feb 08, 2011 3.840 3.840 3.770 3.770 64,480 -0.08(-2.08%)
Feb 07, 2011 3.760 3.850 3.750 3.850 86,745 +0.09(+2.39%)
Feb 04, 2011 3.640 3.910 3.640 3.760 23,492 +0.06(+1.62%)
Feb 03, 2011 3.880 3.880 3.700 3.700 79,747 -0.19(-4.88%)
Feb 02, 2011 3.980 4.110 3.770 3.890 94,450 -0.08(-2.02%)
Feb 01, 2011 3.850 4.200 3.850 3.970 291,317 +0.30(+8.17%)
Jan 31, 2011 3.500 3.790 3.500 3.670 20,154 +0.17(+4.86%)
Jan 28, 2011 3.510 3.540 3.500 3.500 97,168 -0.02(-0.57%)
Jan 27, 2011 3.580 3.580 3.520 3.520 83,225 -0.01(-0.28%)
Jan 26, 2011 3.610 3.610 3.520 3.530 24,883 -0.03(-0.84%)
Jan 25, 2011 3.620 3.620 3.510 3.560 18,080 -0.06(-1.66%)
Jan 24, 2011 3.590 3.620 3.560 3.620 29,375 -0.04(-1.09%)
Jan 21, 2011 3.620 3.750 3.620 3.660 45,025 -0.05(-1.35%)
Jan 20, 2011 3.720 3.740 3.670 3.710 52,652 -0.03(-0.80%)
Jan 19, 2011 3.750 3.760 3.700 3.740 81,551 -0.04(-1.06%)
Jan 18, 2011 3.660 3.800 3.660 3.780 87,284 +0.06(+1.61%)
Jan 17, 2011 3.790 3.790 3.720 3.720 4,600 -0.02(-0.53%)
Jan 14, 2011 3.710 3.750 3.700 3.740 27,689 +0.01(+0.27%)
Jan 13, 2011 3.740 3.830 3.700 3.730 120,090 +0.01(+0.27%)
Jan 12, 2011 3.710 3.750 3.680 3.720 41,690 -0.03(-0.80%)
Jan 11, 2011 3.700 3.750 3.700 3.750 27,300 -0.01(-0.27%)
Jan 10, 2011 3.850 3.850 3.680 3.760 23,810 -0.01(-0.27%)
Jan 07, 2011 3.780 3.820 3.740 3.770 35,120 +0.11(+3.01%)
Jan 06, 2011 3.690 3.800 3.660 3.660 36,120 -0.13(-3.43%)
Jan 05, 2011 3.890 3.900 3.770 3.790 28,126 -0.08(-2.07%)
Jan 04, 2011 3.900 3.900 3.760 3.870 36,624 +0.17(+4.59%)
Dec 31, 2010 3.640 3.700 3.620 3.700 11,480 +0.10(+2.78%)
Dec 30, 2010 3.570 3.610 3.560 3.600 269,555 +0.05(+1.41%)
Dec 29, 2010 3.550 3.610 3.550 3.550 49,310 -0.11(-3.01%)
Dec 24, 2010 3.700 3.700 3.660 3.660 700 +0.00(+0.00%)
Dec 23, 2010 3.500 3.680 3.500 3.660 38,172 +0.16(+4.57%)
Dec 22, 2010 3.540 3.580 3.500 3.500 48,760 +0.00(+0.00%)
Dec 21, 2010 3.430 3.540 3.430 3.500 77,400 +0.03(+0.86%)
Dec 20, 2010 3.430 3.480 3.430 3.470 56,280 +0.05(+1.46%)
Dec 17, 2010 3.540 3.590 3.370 3.420 195,215 -0.13(-3.66%)
Dec 16, 2010 3.560 3.650 3.550 3.550 47,461 -0.01(-0.28%)
Dec 15, 2010 3.650 3.670 3.530 3.560 28,484 -0.09(-2.47%)
Dec 14, 2010 3.740 3.740 3.650 3.650 263,487 -0.02(-0.54%)
Dec 13, 2010 3.550 3.750 3.550 3.670 79,639 +0.12(+3.38%)
Dec 10, 2010 3.590 3.590 3.520 3.550 31,670 -0.02(-0.56%)
Dec 09, 2010 3.500 3.670 3.500 3.570 53,650 +0.02(+0.56%)
Dec 08, 2010 3.630 3.630 3.510 3.550 60,900 -0.01(-0.28%)
Dec 07, 2010 3.620 3.630 3.550 3.560 55,088 -0.04(-1.11%)
Dec 06, 2010 3.550 3.640 3.550 3.600 42,039 +0.04(+1.12%)
Dec 03, 2010 3.600 3.610 3.530 3.560 31,431 -0.07(-1.93%)
Dec 02, 2010 3.740 3.740 3.560 3.630 54,884 -0.09(-2.42%)
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.