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 (%)
Jul 31, 2008 11.01 11.04 10.84 10.85 78,171 -0.15(-1.36%)
Jul 30, 2008 10.91 11.25 10.80 11.00 240,325 +0.20(+1.85%)
Jul 29, 2008 10.50 10.97 10.38 10.80 91,842 +0.36(+3.45%)
Jul 28, 2008 10.89 10.89 10.42 10.44 158,941 -0.45(-4.13%)
Jul 25, 2008 11.00 11.04 10.68 10.89 63,285 -0.11(-1.00%)
Jul 24, 2008 11.70 11.71 10.78 11.00 86,020 -0.62(-5.34%)
Jul 23, 2008 11.23 11.84 11.23 11.62 119,442 +0.27(+2.38%)
Jul 22, 2008 11.57 11.59 11.25 11.35 62,053 -0.40(-3.40%)
Jul 21, 2008 11.95 11.97 11.38 11.75 113,385 -0.24(-2.00%)
Jul 18, 2008 11.12 11.99 11.12 11.99 323,239 +0.64(+5.64%)
Jul 17, 2008 11.05 11.38 10.73 11.35 99,000 +0.35(+3.18%)
Jul 16, 2008 10.89 11.00 10.36 11.00 103,108 +0.09(+0.82%)
Jul 15, 2008 10.71 10.95 10.00 10.91 291,003 +0.01(+0.09%)
Jul 14, 2008 11.23 11.42 10.90 10.90 48,225 -0.33(-2.94%)
Jul 11, 2008 11.19 11.45 10.95 11.23 198,523 -0.37(-3.19%)
Jul 10, 2008 11.37 11.60 11.08 11.60 129,395 +0.21(+1.84%)
Jul 09, 2008 11.70 11.70 11.25 11.39 83,980 -0.24(-2.06%)
Jul 08, 2008 11.54 11.70 10.96 11.63 140,670 +0.09(+0.78%)
Jul 07, 2008 11.49 11.74 11.07 11.54 268,413 +0.29(+2.58%)
Jul 04, 2008 11.45 11.45 11.24 11.25 8,095 -0.16(-1.40%)
Jul 03, 2008 11.15 11.42 11.01 11.41 188,921 +0.37(+3.35%)
Jul 02, 2008 10.37 11.45 10.37 11.04 270,342 +0.55(+5.24%)
Jul 01, 2008 10.40 10.50 10.31 10.49 176,877 +0.00(+0.00%)
Jun 30, 2008 10.40 10.50 10.31 10.49 176,877 +0.08(+0.77%)
Jun 27, 2008 10.30 10.49 10.30 10.41 149,482 +0.13(+1.26%)
Jun 26, 2008 10.49 10.70 10.28 10.28 181,343 -0.21(-2.00%)
Jun 25, 2008 10.25 10.51 10.25 10.49 174,003 +0.16(+1.55%)
Jun 24, 2008 10.40 10.65 10.25 10.33 315,293 -0.14(-1.34%)
Jun 23, 2008 10.33 10.64 10.32 10.47 273,847 +0.15(+1.45%)
Jun 20, 2008 10.80 10.80 10.10 10.32 345,067 -0.48(-4.44%)
Jun 19, 2008 11.05 11.10 10.70 10.80 174,301 -0.22(-2.00%)
Jun 18, 2008 11.35 11.35 11.02 11.02 110,760 -0.38(-3.33%)
Jun 17, 2008 11.56 11.58 11.35 11.40 45,046 -0.15(-1.30%)
Jun 16, 2008 11.40 11.60 11.02 11.55 129,935 +0.15(+1.32%)
Jun 13, 2008 11.12 11.54 11.03 11.40 121,977 +0.35(+3.17%)
Jun 12, 2008 11.10 11.10 11.00 11.05 68,995 +0.05(+0.45%)
Jun 11, 2008 10.99 11.18 10.99 11.00 132,342 -0.02(-0.18%)
Jun 10, 2008 10.97 11.09 10.83 11.02 58,191 -0.04(-0.36%)
Jun 09, 2008 11.20 11.34 10.80 11.06 207,998 -0.23(-2.04%)
Jun 06, 2008 11.31 11.50 11.25 11.29 66,620 -0.21(-1.83%)
Jun 05, 2008 11.35 11.59 11.35 11.50 139,884 +0.32(+2.86%)
Jun 04, 2008 10.90 11.23 10.89 11.18 181,177 +0.16(+1.45%)
Jun 03, 2008 11.26 11.43 11.00 11.02 103,072 -0.36(-3.16%)
Jun 02, 2008 11.60 11.60 11.03 11.38 113,948 -0.23(-1.98%)
May 30, 2008 11.40 11.73 11.20 11.61 228,270 +0.33(+2.93%)
May 29, 2008 11.50 11.72 11.28 11.28 199,886 -0.07(-0.62%)
May 28, 2008 11.20 11.44 11.16 11.35 109,946 +0.20(+1.79%)
May 27, 2008 11.20 11.31 11.00 11.15 98,071 +0.04(+0.36%)
May 26, 2008 11.25 11.40 11.07 11.11 30,798 -0.25(-2.20%)
May 23, 2008 11.77 11.77 11.25 11.36 111,904 -0.34(-2.91%)
May 22, 2008 11.43 11.75 11.41 11.70 142,102 +0.25(+2.18%)
May 21, 2008 11.42 11.59 11.25 11.45 1,638,509 -0.14(-1.21%)
May 20, 2008 11.85 11.85 11.40 11.59 114,811 -0.16(-1.36%)
May 19, 2008 11.68 11.82 11.50 11.75 191,354 +0.00(+0.00%)
May 16, 2008 11.68 11.82 11.50 11.75 191,354 +0.21(+1.82%)
May 15, 2008 10.90 11.56 10.88 11.54 787,974 +0.68(+6.26%)
May 14, 2008 10.80 10.97 10.70 10.86 367,147 +0.05(+0.46%)
May 13, 2008 10.84 11.00 10.56 10.81 506,053 -0.24(-2.17%)
May 12, 2008 11.43 11.50 10.97 11.05 176,592 -0.37(-3.24%)
May 09, 2008 11.75 11.75 11.40 11.42 281,076 -0.32(-2.73%)
May 08, 2008 11.98 11.98 11.55 11.74 294,038 -0.16(-1.34%)
May 07, 2008 12.07 12.23 11.85 11.90 275,463 -0.27(-2.22%)
May 06, 2008 12.15 12.27 12.00 12.17 156,027 -0.02(-0.16%)
May 05, 2008 12.20 12.42 12.14 12.19 85,416 -0.02(-0.16%)
May 02, 2008 12.07 12.50 12.21 12.21 138,970 +0.18(+1.50%)
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.