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 (%)
Nov 30, 2011 4.400 4.570 4.300 4.470 49,304 +0.02(+0.45%)
Nov 29, 2011 4.310 4.500 4.240 4.450 318,404 +0.13(+3.01%)
Nov 28, 2011 4.440 4.450 4.320 4.320 19,432 +0.06(+1.41%)
Nov 25, 2011 4.460 4.780 4.260 4.260 15,625 -0.09(-2.07%)
Nov 24, 2011 4.280 4.360 4.280 4.350 16,663 -0.05(-1.14%)
Nov 23, 2011 4.460 4.460 4.300 4.400 78,489 -0.11(-2.44%)
Nov 22, 2011 4.740 4.640 4.380 4.510 24,285 -0.13(-2.80%)
Nov 21, 2011 4.760 4.820 4.280 4.640 7,885 -0.25(-5.11%)
Nov 18, 2011 4.990 4.990 4.800 4.890 10,422 +0.24(+5.16%)
Nov 17, 2011 4.700 4.760 4.190 4.650 15,523 -0.24(-4.91%)
Nov 16, 2011 4.980 5.000 4.890 4.890 8,731 -0.09(-1.81%)
Nov 15, 2011 4.850 4.990 4.850 4.980 7,941 +0.08(+1.63%)
Nov 14, 2011 4.700 4.900 4.700 4.900 7,611 +0.10(+2.08%)
Nov 11, 2011 4.840 4.850 4.790 4.800 18,850 -0.01(-0.21%)
Nov 10, 2011 4.600 4.810 4.600 4.810 2,816 +0.19(+4.11%)
Nov 09, 2011 4.720 4.750 4.620 4.620 17,295 -0.20(-4.15%)
Nov 08, 2011 4.950 4.950 4.600 4.820 30,416 -0.11(-2.23%)
Nov 07, 2011 4.920 5.000 4.920 4.930 6,181 -0.07(-1.40%)
Nov 04, 2011 5.000 5.000 4.860 5.000 3,672 +0.07(+1.42%)
Nov 03, 2011 5.090 5.250 4.850 4.930 10,769 -0.14(-2.76%)
Nov 02, 2011 5.010 5.090 5.000 5.070 14,935 +0.16(+3.26%)
Nov 01, 2011 5.140 5.140 4.910 4.910 2,887 -0.23(-4.47%)
Oct 31, 2011 4.670 5.140 4.670 5.140 11,299 +0.15(+3.01%)
Oct 28, 2011 5.040 5.070 4.940 4.990 2,558 -0.06(-1.19%)
Oct 27, 2011 4.980 5.050 4.910 5.050 40,732 +0.02(+0.40%)
Oct 26, 2011 4.990 5.080 4.990 5.030 46,620 +0.03(+0.60%)
Oct 25, 2011 4.860 5.020 4.850 5.000 191,227 +0.02(+0.40%)
Oct 24, 2011 4.740 5.000 4.740 4.980 29,500 +0.23(+4.84%)
Oct 21, 2011 4.810 4.830 4.730 4.750 9,060 -0.11(-2.26%)
Oct 20, 2011 4.450 4.900 4.450 4.860 138,172 +0.21(+4.52%)
Oct 19, 2011 4.620 4.650 4.500 4.650 12,500 +0.05(+1.09%)
Oct 18, 2011 4.500 4.720 4.400 4.600 38,031 +0.20(+4.55%)
Oct 17, 2011 4.410 4.410 4.400 4.400 4,430 -0.10(-2.22%)
Oct 14, 2011 4.650 4.650 4.400 4.500 31,270 -0.10(-2.17%)
Oct 13, 2011 4.720 4.720 4.400 4.600 6,900 -0.14(-2.95%)
Oct 12, 2011 5.080 5.090 4.700 4.740 147,161 -0.13(-2.67%)
Oct 11, 2011 4.500 4.870 4.500 4.870 209,865 +0.32(+7.03%)
Oct 07, 2011 4.510 4.560 4.500 4.550 14,445 +0.02(+0.44%)
Oct 06, 2011 4.500 4.600 4.500 4.530 173,326 -0.07(-1.52%)
Oct 05, 2011 4.150 4.600 4.150 4.600 167,779 +0.48(+11.65%)
Oct 04, 2011 3.800 4.180 3.800 4.120 56,338 +0.13(+3.26%)
Oct 03, 2011 3.880 4.160 3.760 3.990 21,553 +0.05(+1.27%)
Sep 30, 2011 3.850 3.940 3.850 3.940 24,413 +0.14(+3.68%)
Sep 29, 2011 3.800 3.850 3.800 3.800 2,209 -0.11(-2.81%)
Sep 28, 2011 3.750 3.910 3.750 3.910 1,500 +0.05(+1.30%)
Sep 27, 2011 3.900 4.050 3.860 3.860 25,890 +0.03(+0.78%)
Sep 26, 2011 3.850 4.000 3.820 3.830 17,318 -0.11(-2.79%)
Sep 23, 2011 3.750 3.940 3.750 3.940 11,298 +0.18(+4.79%)
Sep 22, 2011 3.850 3.880 3.680 3.760 34,206 -0.10(-2.59%)
Sep 21, 2011 3.860 3.860 3.850 3.860 3,286 -0.11(-2.77%)
Sep 20, 2011 3.970 4.050 3.970 3.970 13,667 -0.11(-2.70%)
Sep 19, 2011 3.980 4.110 3.770 4.080 16,944 -0.10(-2.39%)
Sep 16, 2011 3.950 4.180 3.950 4.180 109,280 +0.20(+5.03%)
Sep 15, 2011 3.970 4.050 3.970 3.980 19,265 +0.03(+0.76%)
Sep 14, 2011 3.900 3.950 3.900 3.950 10,836 +0.04(+1.02%)
Sep 13, 2011 4.050 4.050 3.900 3.910 62,300 -0.15(-3.69%)
Sep 12, 2011 3.980 4.100 3.980 4.060 19,809 +0.08(+2.01%)
Sep 09, 2011 3.840 4.020 3.840 3.980 17,569 +0.14(+3.65%)
Sep 08, 2011 3.810 3.950 3.800 3.840 18,800 +0.00(+0.00%)
Sep 07, 2011 3.760 3.840 3.750 3.840 2,200 +0.00(+0.00%)
Sep 06, 2011 3.750 3.850 3.750 3.840 5,400 +0.09(+2.40%)
Sep 02, 2011 3.910 4.070 3.750 3.750 16,030 -0.16(-4.09%)
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.