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 (%)
Jan 30, 2009 3.290 3.370 3.250 3.260 24,908 -0.04(-1.21%)
Jan 29, 2009 3.370 3.450 3.200 3.300 84,216 -0.11(-3.23%)
Jan 28, 2009 3.220 3.500 3.220 3.410 134,975 +0.19(+5.90%)
Jan 27, 2009 3.170 3.300 3.160 3.220 106,105 +0.00(+0.00%)
Jan 26, 2009 3.230 3.350 3.200 3.220 91,752 +0.00(+0.00%)
Jan 23, 2009 3.270 3.280 3.200 3.220 88,827 -0.07(-2.13%)
Jan 22, 2009 3.320 3.400 3.230 3.290 75,601 -0.03(-0.90%)
Jan 21, 2009 3.140 3.370 3.130 3.320 74,011 +0.19(+6.07%)
Jan 20, 2009 3.090 3.250 3.040 3.130 258,313 +0.05(+1.62%)
Jan 19, 2009 3.190 3.190 3.040 3.080 177,104 -0.01(-0.32%)
Jan 16, 2009 3.350 3.350 3.090 3.090 364,754 -0.19(-5.79%)
Jan 15, 2009 3.400 3.420 3.250 3.280 173,952 -0.14(-4.09%)
Jan 14, 2009 3.590 3.600 3.390 3.420 88,520 -0.18(-5.00%)
Jan 13, 2009 3.610 3.710 3.600 3.600 62,247 -0.01(-0.28%)
Jan 12, 2009 4.180 4.180 3.580 3.610 182,497 -0.64(-15.06%)
Jan 09, 2009 4.200 4.550 4.200 4.250 158,374 +0.10(+2.41%)
Jan 08, 2009 4.450 4.450 4.140 4.150 478,439 -0.37(-8.19%)
Jan 07, 2009 4.700 4.750 4.320 4.520 230,743 -0.17(-3.62%)
Jan 06, 2009 4.300 4.890 4.300 4.690 223,484 +0.60(+14.67%)
Jan 05, 2009 3.510 4.200 3.510 4.090 277,252 +0.46(+12.67%)
Jan 02, 2009 3.350 3.740 3.260 3.630 102,354 +0.32(+9.67%)
Jan 01, 2009 3.270 3.310 3.110 3.310 0 +0.00(+0.00%)
Dec 31, 2008 3.270 3.310 3.110 3.310 46,984 +0.01(+0.30%)
Dec 30, 2008 3.390 3.400 3.260 3.300 80,131 -0.09(-2.65%)
Dec 29, 2008 3.420 3.420 3.270 3.390 80,884 +0.19(+5.94%)
Dec 24, 2008 3.080 3.250 2.950 3.200 116,177 +0.21(+7.02%)
Dec 23, 2008 3.010 3.100 2.950 2.990 69,140 -0.01(-0.33%)
Dec 22, 2008 2.950 3.150 2.950 3.000 115,227 +0.05(+1.69%)
Dec 19, 2008 2.900 3.220 2.900 2.950 273,627 +0.03(+1.03%)
Dec 18, 2008 3.120 3.300 2.910 2.920 146,944 -0.20(-6.41%)
Dec 17, 2008 3.120 3.120 3.120 3.120 3,000 -0.11(-3.41%)
Dec 16, 2008 3.230 3.390 3.220 3.230 55,221 -0.12(-3.58%)
Dec 15, 2008 3.700 3.700 3.140 3.350 130,772 -0.33(-8.97%)
Dec 12, 2008 3.530 3.720 3.400 3.680 187,450 +0.19(+5.44%)
Dec 11, 2008 3.150 3.650 3.100 3.490 209,604 +0.34(+10.79%)
Dec 10, 2008 3.060 3.300 2.980 3.150 154,949 +0.07(+2.27%)
Dec 09, 2008 3.100 3.250 3.000 3.080 67,404 -0.03(-0.96%)
Dec 08, 2008 2.900 3.250 2.900 3.110 123,719 +0.29(+10.28%)
Dec 05, 2008 2.800 2.970 2.550 2.820 209,900 -0.06(-2.08%)
Dec 04, 2008 3.050 3.050 2.850 2.880 85,107 -0.13(-4.32%)
Dec 03, 2008 2.800 3.170 2.800 3.010 185,913 +0.10(+3.44%)
Dec 02, 2008 2.950 3.000 2.800 2.910 223,396 -0.04(-1.36%)
Dec 01, 2008 3.090 3.250 2.910 2.950 174,907 -0.14(-4.53%)
Nov 28, 2008 3.100 3.250 3.090 3.090 58,000 +0.01(+0.32%)
Nov 27, 2008 3.320 3.320 3.040 3.080 21,100 -0.14(-4.35%)
Nov 26, 2008 3.080 3.220 2.720 3.220 152,064 +0.13(+4.21%)
Nov 25, 2008 3.330 3.330 2.990 3.090 66,735 -0.29(-8.58%)
Nov 24, 2008 2.650 3.400 2.650 3.380 215,858 +0.76(+29.01%)
Nov 21, 2008 2.840 2.890 2.590 2.620 246,063 -0.21(-7.42%)
Nov 20, 2008 2.760 2.880 2.720 2.830 266,353 +0.06(+2.17%)
Nov 19, 2008 2.800 2.950 2.770 2.770 180,673 -0.07(-2.46%)
Nov 18, 2008 2.790 3.080 2.750 2.840 303,942 +0.00(+0.00%)
Nov 17, 2008 2.990 2.990 2.760 2.840 60,934 -0.14(-4.70%)
Nov 14, 2008 3.080 3.190 2.900 2.980 333,990 -0.23(-7.17%)
Nov 13, 2008 3.360 3.390 3.090 3.210 337,290 -0.19(-5.59%)
Nov 12, 2008 3.570 3.570 3.300 3.400 281,180 -0.24(-6.59%)
Nov 11, 2008 3.660 3.780 3.500 3.640 184,555 -0.18(-4.71%)
Nov 10, 2008 3.890 3.890 3.690 3.820 120,311 +0.05(+1.33%)
Nov 07, 2008 3.620 3.860 3.520 3.770 154,509 +0.24(+6.80%)
Nov 06, 2008 4.000 4.000 3.390 3.530 429,746 -0.30(-7.83%)
Nov 05, 2008 4.110 4.110 3.800 3.830 214,761 -0.34(-8.15%)
Nov 04, 2008 4.590 4.590 3.900 4.170 190,245 +0.10(+2.46%)
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.