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 (%)
May 31, 2019 8.510 8.510 8.390 8.390 33,592 -0.11(-1.29%)
May 30, 2019 8.540 8.560 8.460 8.500 42,629 -0.07(-0.82%)
May 29, 2019 8.750 8.750 8.540 8.570 36,234 -0.22(-2.50%)
May 28, 2019 8.600 8.860 8.600 8.790 50,099 +0.18(+2.09%)
May 27, 2019 8.610 8.710 8.600 8.610 23,630 -0.04(-0.46%)
May 24, 2019 8.800 8.850 8.640 8.650 61,859 -0.12(-1.37%)
May 23, 2019 8.890 8.890 8.770 8.770 37,054 -0.13(-1.46%)
May 22, 2019 8.870 8.950 8.860 8.900 37,850 +0.02(+0.23%)
May 21, 2019 8.900 8.970 8.850 8.880 54,072 +0.00(+0.00%)
May 17, 2019 8.880 8.880 8.880 0 -0.05(-0.56%)
May 16, 2019 8.910 8.930 8.860 8.930 38,036 +0.04(+0.45%)
May 15, 2019 8.930 8.980 8.880 8.890 146,285 -0.07(-0.78%)
May 14, 2019 8.980 8.980 8.930 8.960 87,265 +0.02(+0.22%)
May 13, 2019 8.860 8.980 8.860 8.940 192,733 -0.02(-0.22%)
May 10, 2019 8.920 8.990 8.920 8.960 39,310 +0.01(+0.11%)
May 09, 2019 9.080 9.080 8.850 8.950 111,991 -0.15(-1.65%)
May 08, 2019 8.970 9.200 8.930 9.100 535,456 +0.12(+1.34%)
May 07, 2019 8.990 9.050 8.870 8.980 369,754 +0.00(+0.00%)
May 06, 2019 8.880 9.000 8.880 8.980 136,477 +0.01(+0.11%)
May 03, 2019 8.970 9.000 8.960 8.970 558,029 +0.00(+0.00%)
May 02, 2019 8.960 9.000 8.920 8.970 69,610 -0.02(-0.22%)
May 01, 2019 8.910 9.000 8.870 8.990 239,452 +0.09(+1.01%)
Apr 30, 2019 8.940 8.990 8.890 8.900 61,630 -0.04(-0.45%)
Apr 29, 2019 8.990 8.990 8.900 8.940 37,186 -0.04(-0.45%)
Apr 26, 2019 9.000 9.000 8.920 8.980 40,263 +0.01(+0.11%)
Apr 25, 2019 8.960 8.990 8.930 8.970 162,259 +0.01(+0.11%)
Apr 24, 2019 8.970 9.000 8.930 8.960 94,429 +0.02(+0.22%)
Apr 23, 2019 8.960 8.990 8.910 8.940 39,853 -0.01(-0.11%)
Apr 22, 2019 8.960 9.000 8.930 8.950 110,911 +0.00(+0.00%)
Apr 18, 2019 8.950 8.950 8.950 0 +0.08(+0.90%)
Apr 17, 2019 8.900 8.900 8.810 8.870 72,677 -0.03(-0.34%)
Apr 16, 2019 8.870 9.000 8.810 8.900 80,527 +0.03(+0.34%)
Apr 15, 2019 8.920 8.990 8.840 8.870 68,694 -0.07(-0.78%)
Apr 12, 2019 8.980 9.000 8.900 8.940 39,214 -0.03(-0.33%)
Apr 11, 2019 8.900 9.000 8.840 8.970 46,102 +0.06(+0.67%)
Apr 10, 2019 9.010 9.020 8.840 8.910 122,120 -0.10(-1.11%)
Apr 09, 2019 9.030 9.050 8.990 9.010 51,282 -0.04(-0.44%)
Apr 08, 2019 9.090 9.130 9.000 9.050 65,076 -0.03(-0.33%)
Apr 05, 2019 9.170 9.170 9.060 9.080 44,702 -0.06(-0.66%)
Apr 04, 2019 9.170 9.180 9.080 9.140 47,435 -0.03(-0.33%)
Apr 03, 2019 9.200 9.250 9.160 9.170 74,401 +0.00(+0.00%)
Apr 02, 2019 9.190 9.200 9.130 9.170 113,917 -0.02(-0.22%)
Apr 01, 2019 9.130 9.230 9.130 9.190 66,585 +0.09(+0.99%)
Mar 29, 2019 9.070 9.130 9.050 9.100 330,139 +0.05(+0.55%)
Mar 28, 2019 9.060 9.150 9.020 9.050 378,326 -0.01(-0.11%)
Mar 27, 2019 9.050 9.100 9.040 9.060 98,238 +0.01(+0.11%)
Mar 26, 2019 9.150 9.200 9.050 9.050 88,073 -0.07(-0.77%)
Mar 25, 2019 9.040 9.240 9.010 9.120 185,494 +0.08(+0.88%)
Mar 22, 2019 9.120 9.150 9.040 9.040 62,241 -0.11(-1.20%)
Mar 21, 2019 9.110 9.170 9.070 9.150 50,523 +0.04(+0.44%)
Mar 20, 2019 9.080 9.190 9.050 9.110 48,685 +0.03(+0.33%)
Mar 19, 2019 9.250 9.250 9.040 9.080 74,286 -0.16(-1.73%)
Mar 18, 2019 9.250 9.250 9.220 9.240 55,995 +0.01(+0.11%)
Mar 15, 2019 9.180 9.280 9.180 9.230 281,058 +0.07(+0.76%)
Mar 14, 2019 9.150 9.200 9.110 9.160 193,838 +0.01(+0.11%)
Mar 13, 2019 9.180 9.210 9.140 9.150 176,623 -0.02(-0.22%)
Mar 12, 2019 9.150 9.280 9.150 9.170 177,982 +0.02(+0.22%)
Mar 11, 2019 9.170 9.200 9.050 9.150 191,896 -0.02(-0.22%)
Mar 08, 2019 9.160 9.200 9.160 9.170 65,241 -0.01(-0.11%)
Mar 07, 2019 9.120 9.200 9.080 9.180 109,800 +0.04(+0.44%)
Mar 06, 2019 9.100 9.210 9.100 9.140 116,472 +0.02(+0.22%)
Mar 05, 2019 9.090 9.170 9.010 9.120 48,505 +0.02(+0.22%)
Mar 04, 2019 9.190 9.190 9.010 9.100 56,994 -0.09(-0.98%)
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.