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 (%)
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%)
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.