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 (%)
Feb 26, 2010 6.060 6.310 5.990 6.310 68,879 +0.20(+3.27%)
Feb 25, 2010 6.100 6.120 6.080 6.110 17,105 +0.03(+0.49%)
Feb 24, 2010 6.110 6.170 6.080 6.080 17,610 -0.03(-0.49%)
Feb 23, 2010 6.150 6.150 6.050 6.110 37,300 -0.10(-1.61%)
Feb 22, 2010 6.110 6.350 6.110 6.210 39,317 +0.12(+1.97%)
Feb 19, 2010 5.990 6.110 5.980 6.090 15,070 -0.02(-0.33%)
Feb 18, 2010 5.870 6.130 5.850 6.110 43,851 +0.24(+4.09%)
Feb 17, 2010 5.800 5.930 5.800 5.870 34,836 +0.03(+0.51%)
Feb 16, 2010 5.850 5.930 5.740 5.840 34,765 -0.16(-2.67%)
Feb 12, 2010 6.000 6.000 6.000 0 +0.07(+1.18%)
Feb 11, 2010 5.910 5.980 5.750 5.930 23,928 +0.02(+0.34%)
Feb 10, 2010 5.800 5.990 5.800 5.910 21,937 +0.03(+0.51%)
Feb 09, 2010 5.990 5.990 5.820 5.880 23,770 -0.12(-2.00%)
Feb 08, 2010 6.090 6.090 5.960 6.000 9,300 -0.09(-1.48%)
Feb 05, 2010 5.880 6.090 5.840 6.090 44,857 -0.01(-0.16%)
Feb 04, 2010 6.050 6.250 6.030 6.100 114,571 -0.04(-0.65%)
Feb 03, 2010 6.000 6.240 6.000 6.140 101,316 +0.13(+2.16%)
Feb 02, 2010 5.910 6.100 5.750 6.010 120,265 -0.23(-3.69%)
Feb 01, 2010 6.030 6.240 6.030 6.240 31,602 +0.14(+2.30%)
Jan 29, 2010 6.270 6.370 6.000 6.100 39,902 -0.07(-1.13%)
Jan 28, 2010 6.100 6.260 6.010 6.170 23,385 +0.03(+0.49%)
Jan 27, 2010 6.210 6.270 6.100 6.140 19,935 -0.08(-1.29%)
Jan 26, 2010 6.200 6.310 6.200 6.220 27,243 -0.02(-0.32%)
Jan 25, 2010 6.350 6.460 6.240 6.240 27,220 -0.07(-1.11%)
Jan 22, 2010 6.310 6.400 6.210 6.310 81,409 -0.07(-1.10%)
Jan 21, 2010 6.420 6.500 6.300 6.380 88,570 +0.01(+0.16%)
Jan 20, 2010 6.620 6.650 6.370 6.370 134,178 -0.26(-3.92%)
Jan 19, 2010 6.770 6.770 6.620 6.630 94,089 -0.11(-1.63%)
Jan 18, 2010 6.850 6.850 6.660 6.740 7,445 -0.20(-2.88%)
Jan 15, 2010 6.670 6.950 6.510 6.940 500,498 +0.19(+2.81%)
Jan 14, 2010 6.200 6.750 6.200 6.750 176,045 +0.55(+8.87%)
Jan 13, 2010 6.210 6.220 6.170 6.200 36,301 -0.04(-0.64%)
Jan 12, 2010 6.170 6.270 6.140 6.240 43,840 +0.09(+1.46%)
Jan 11, 2010 6.530 6.630 6.140 6.150 132,542 -0.36(-5.53%)
Jan 08, 2010 6.100 6.610 6.050 6.510 711,426 +0.38(+6.20%)
Jan 07, 2010 5.720 6.140 5.710 6.130 453,740 +0.34(+5.87%)
Jan 06, 2010 5.560 5.790 5.560 5.790 82,313 +0.23(+4.14%)
Jan 05, 2010 5.250 5.560 5.250 5.560 54,044 +0.23(+4.32%)
Jan 04, 2010 5.300 5.330 5.190 5.330 23,910 +0.08(+1.52%)
Dec 31, 2009 5.250 5.250 5.250 0 +0.05(+0.96%)
Dec 30, 2009 5.120 5.220 5.120 5.200 17,319 +0.01(+0.19%)
Dec 29, 2009 5.100 5.190 5.100 5.190 30,633 +0.07(+1.37%)
Dec 24, 2009 5.120 5.160 5.120 5.120 28,950 -0.02(-0.39%)
Dec 23, 2009 5.120 5.140 5.120 5.140 66,060 -0.01(-0.19%)
Dec 22, 2009 5.010 5.150 4.930 5.150 209,235 -0.01(-0.19%)
Dec 21, 2009 5.190 5.190 5.060 5.160 51,647 -0.02(-0.39%)
Dec 18, 2009 5.200 5.230 5.140 5.180 92,191 -0.03(-0.58%)
Dec 17, 2009 5.200 5.210 5.170 5.210 63,196 +0.01(+0.19%)
Dec 16, 2009 5.190 5.250 5.180 5.200 59,031 +0.01(+0.19%)
Dec 15, 2009 5.110 5.190 5.110 5.190 248,252 +0.06(+1.17%)
Dec 14, 2009 5.170 5.150 5.070 5.130 99,028 -0.07(-1.35%)
Dec 11, 2009 5.150 5.240 5.100 5.200 33,239 +0.01(+0.19%)
Dec 10, 2009 5.340 5.340 5.100 5.190 109,269 -0.06(-1.14%)
Dec 09, 2009 5.200 5.400 5.200 5.250 97,026 +0.01(+0.19%)
Dec 08, 2009 5.210 5.310 5.200 5.240 90,099 -0.06(-1.13%)
Dec 07, 2009 5.390 5.400 5.210 5.300 53,821 -0.09(-1.67%)
Dec 04, 2009 5.230 5.390 5.200 5.390 105,997 +0.16(+3.06%)
Dec 03, 2009 5.110 5.230 5.040 5.230 58,356 +0.08(+1.55%)
Dec 02, 2009 5.230 5.230 5.120 5.150 19,854 -0.09(-1.72%)
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.