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 (%)
Jun 28, 2019 7.980 7.980 7.980 0 +0.13(+1.66%)
Jun 27, 2019 7.890 7.910 7.840 7.850 52,692 -0.05(-0.63%)
Jun 26, 2019 7.950 7.960 7.890 7.900 88,267 -0.05(-0.63%)
Jun 25, 2019 7.900 7.960 7.890 7.950 98,360 +0.04(+0.51%)
Jun 24, 2019 7.940 8.040 7.910 7.910 86,595 -0.06(-0.75%)
Jun 21, 2019 8.080 8.080 7.930 7.970 162,332 -0.12(-1.48%)
Jun 20, 2019 8.090 8.090 8.050 8.090 42,476 +0.03(+0.37%)
Jun 19, 2019 8.100 8.100 8.020 8.060 60,100 -0.03(-0.37%)
Jun 18, 2019 8.080 8.200 8.070 8.090 59,580 +0.01(+0.12%)
Jun 17, 2019 8.060 8.100 8.020 8.080 227,059 +0.02(+0.25%)
Jun 14, 2019 8.010 8.100 8.000 8.060 24,727 +0.04(+0.50%)
Jun 13, 2019 8.000 8.040 7.930 8.020 139,334 +0.02(+0.25%)
Jun 12, 2019 7.980 8.010 7.980 8.000 55,830 -0.02(-0.25%)
Jun 11, 2019 8.050 8.060 7.990 8.020 118,378 -0.04(-0.50%)
Jun 10, 2019 8.230 8.230 8.050 8.060 42,551 -0.19(-2.30%)
Jun 07, 2019 8.250 8.260 8.200 8.250 28,419 +0.01(+0.12%)
Jun 06, 2019 8.060 8.240 8.060 8.240 42,080 +0.18(+2.23%)
Jun 05, 2019 8.120 8.150 8.050 8.060 37,072 -0.08(-0.98%)
Jun 04, 2019 8.220 8.230 8.040 8.140 153,317 -0.04(-0.49%)
Jun 03, 2019 8.400 8.410 8.170 8.180 130,815 -0.21(-2.50%)
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%)
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.