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 (%)
Oct 29, 2010 3.880 4.000 3.870 3.960 17,876 +0.04(+1.02%)
Oct 28, 2010 4.100 4.120 3.840 3.920 158,500 -0.07(-1.75%)
Oct 27, 2010 3.450 4.070 3.450 3.990 1,222,032 +0.54(+15.65%)
Oct 25, 2010 3.390 3.490 3.390 3.450 25,940 +0.02(+0.58%)
Oct 22, 2010 3.380 3.450 3.310 3.430 75,375 +0.03(+0.88%)
Oct 21, 2010 3.500 3.600 3.400 3.400 138,825 -0.09(-2.58%)
Oct 20, 2010 3.500 3.560 3.490 3.490 24,537 -0.06(-1.69%)
Oct 19, 2010 3.490 3.560 3.490 3.550 17,749 -0.01(-0.28%)
Oct 18, 2010 3.570 3.610 3.550 3.560 25,050 -0.09(-2.47%)
Oct 15, 2010 3.660 3.730 3.650 3.650 49,200 -0.11(-2.93%)
Oct 14, 2010 3.570 3.890 3.440 3.760 696,016 +0.15(+4.16%)
Oct 13, 2010 3.730 3.730 3.560 3.610 107,710 -0.04(-1.10%)
Oct 12, 2010 3.700 3.740 3.650 3.650 60,277 -0.05(-1.35%)
Oct 08, 2010 3.760 3.760 3.700 3.700 48,895 -0.08(-2.12%)
Oct 07, 2010 3.890 3.890 3.780 3.780 55,260 -0.10(-2.58%)
Oct 06, 2010 3.920 3.940 3.850 3.880 62,157 -0.03(-0.77%)
Oct 05, 2010 3.910 4.030 3.900 3.910 18,194 +0.00(+0.00%)
Oct 04, 2010 3.920 3.920 3.910 3.910 17,400 -0.03(-0.76%)
Oct 01, 2010 3.950 3.980 3.930 3.940 50,800 -0.01(-0.25%)
Sep 30, 2010 4.000 4.020 3.950 3.950 34,269 -0.04(-1.00%)
Sep 29, 2010 3.980 4.000 3.980 3.990 8,000 +0.01(+0.25%)
Sep 28, 2010 4.010 4.010 3.980 3.980 47,310 -0.06(-1.49%)
Sep 27, 2010 4.070 4.070 4.040 4.040 30,396 -0.03(-0.74%)
Sep 24, 2010 4.080 4.090 4.070 4.070 6,960 +0.00(+0.00%)
Sep 23, 2010 4.110 4.200 4.070 4.070 12,437 -0.04(-0.97%)
Sep 22, 2010 4.180 4.180 4.090 4.110 23,679 -0.01(-0.24%)
Sep 21, 2010 4.170 4.180 4.100 4.120 15,621 -0.02(-0.48%)
Sep 20, 2010 4.030 4.250 4.020 4.140 41,355 +0.05(+1.22%)
Sep 17, 2010 4.040 4.090 4.000 4.090 85,672 +0.02(+0.49%)
Sep 15, 2010 3.940 4.140 3.930 4.070 504,457 +0.21(+5.44%)
Sep 14, 2010 3.910 3.940 3.860 3.860 32,888 -0.09(-2.28%)
Sep 13, 2010 3.950 4.040 3.900 3.950 92,045 +0.00(+0.00%)
Sep 10, 2010 4.020 4.020 3.930 3.950 72,064 -0.06(-1.50%)
Sep 09, 2010 4.090 4.090 4.010 4.010 22,928 -0.05(-1.23%)
Sep 08, 2010 4.140 4.140 4.010 4.060 98,392 -0.01(-0.25%)
Sep 07, 2010 4.050 4.100 4.050 4.070 58,576 +0.05(+1.24%)
Sep 03, 2010 4.090 4.100 4.010 4.020 30,561 -0.03(-0.74%)
Sep 02, 2010 4.000 4.100 4.000 4.050 8,109 +0.05(+1.25%)
Sep 01, 2010 4.130 4.130 3.990 4.000 85,419 -0.13(-3.15%)
Aug 31, 2010 4.240 4.260 4.130 4.130 47,411 -0.09(-2.13%)
Aug 30, 2010 4.250 4.280 4.210 4.220 14,400 +0.01(+0.24%)
Aug 27, 2010 4.190 4.230 4.180 4.210 87,860 +0.08(+1.94%)
Aug 26, 2010 4.070 4.160 4.060 4.130 62,680 +0.03(+0.73%)
Aug 25, 2010 4.200 4.250 4.050 4.100 74,513 -0.07(-1.68%)
Aug 24, 2010 4.500 4.690 4.150 4.170 185,875 -0.61(-12.76%)
Aug 23, 2010 4.500 4.880 4.500 4.780 117,323 +0.36(+8.14%)
Aug 20, 2010 4.470 4.490 4.370 4.420 16,865 +0.03(+0.68%)
Aug 19, 2010 4.120 4.390 4.120 4.390 32,919 +0.24(+5.78%)
Aug 18, 2010 4.140 4.150 4.140 4.150 3,840 -0.02(-0.48%)
Aug 17, 2010 4.090 4.260 4.090 4.170 18,364 +0.03(+0.72%)
Aug 16, 2010 4.130 4.140 4.100 4.140 23,808 +0.03(+0.73%)
Aug 13, 2010 4.110 4.120 4.110 4.110 13,555 -0.05(-1.20%)
Aug 12, 2010 4.160 4.170 4.150 4.160 12,080 +0.04(+0.97%)
Aug 11, 2010 4.150 4.180 4.110 4.120 7,550 -0.08(-1.90%)
Aug 10, 2010 4.220 4.220 4.200 4.200 76,597 -0.09(-2.10%)
Aug 09, 2010 4.250 4.310 4.250 4.290 8,375 +0.04(+0.94%)
Aug 06, 2010 4.370 4.370 4.250 4.250 5,028 -0.12(-2.75%)
Aug 05, 2010 4.390 4.500 4.370 4.370 29,098 +0.04(+0.92%)
Aug 04, 2010 4.320 4.350 4.310 4.330 5,240 +0.02(+0.46%)
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.