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, 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%)
Apr 01, 2016 6.290 6.315 6.270 6.270 126,821 -0.01(-0.16%)
Mar 31, 2016 6.270 6.300 6.250 6.280 43,503 +0.01(+0.16%)
Mar 30, 2016 6.360 6.430 6.240 6.270 115,638 -0.07(-1.10%)
Mar 29, 2016 6.440 6.450 6.210 6.340 424,803 -0.10(-1.55%)
Mar 28, 2016 6.410 6.500 6.380 6.440 53,455 +0.01(+0.16%)
Mar 24, 2016 6.430 6.430 6.430 0 +0.01(+0.16%)
Mar 23, 2016 6.560 6.650 6.420 6.420 60,942 -0.12(-1.83%)
Mar 22, 2016 6.540 6.620 6.490 6.540 78,836 +0.05(+0.77%)
Mar 21, 2016 6.360 6.690 6.360 6.490 151,556 +0.15(+2.37%)
Mar 18, 2016 6.300 6.430 6.300 6.340 606,355 -0.04(-0.63%)
Mar 17, 2016 6.250 6.430 6.250 6.380 147,182 +0.19(+3.07%)
Mar 16, 2016 6.700 6.710 6.190 6.190 290,483 -0.44(-6.64%)
Mar 15, 2016 7.060 7.060 6.600 6.630 253,301 -0.48(-6.75%)
Mar 14, 2016 7.240 7.240 7.050 7.110 26,602 -0.09(-1.25%)
Mar 11, 2016 7.200 7.250 7.030 7.200 48,460 +0.07(+0.98%)
Mar 10, 2016 7.220 7.220 7.030 7.130 19,480 -0.05(-0.70%)
Mar 09, 2016 6.950 7.250 6.950 7.180 64,449 +0.29(+4.21%)
Mar 08, 2016 7.400 7.400 6.890 6.890 107,841 -0.52(-7.02%)
Mar 07, 2016 7.390 7.450 7.280 7.410 46,426 +0.09(+1.23%)
Mar 04, 2016 7.400 7.400 7.290 7.320 78,737 -0.08(-1.08%)
Mar 03, 2016 7.270 7.430 7.270 7.400 26,649 +0.10(+1.37%)
Mar 02, 2016 7.110 7.320 7.050 7.300 84,104 +0.19(+2.67%)
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.