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 (%)
Feb 28, 2019 9.130 9.190 9.100 9.160 100,430 +0.06(+0.66%)
Feb 27, 2019 9.150 9.180 9.100 9.100 105,947 -0.07(-0.76%)
Feb 26, 2019 9.110 9.200 9.110 9.170 80,912 +0.06(+0.66%)
Feb 25, 2019 9.080 9.200 9.080 9.110 62,403 +0.02(+0.22%)
Feb 22, 2019 8.970 9.130 8.940 9.090 240,052 +0.12(+1.34%)
Feb 21, 2019 8.910 8.990 8.850 8.970 52,922 +0.06(+0.67%)
Feb 20, 2019 8.890 8.990 8.890 8.910 128,406 -0.01(-0.11%)
Feb 19, 2019 8.860 8.990 8.810 8.920 74,499 +0.01(+0.11%)
Feb 15, 2019 8.910 8.910 8.910 0 -0.19(-2.09%)
Feb 14, 2019 9.010 9.250 8.890 9.100 178,685 +0.11(+1.22%)
Feb 13, 2019 9.040 9.040 8.620 8.990 151,040 +0.01(+0.11%)
Feb 12, 2019 8.860 9.080 8.840 8.980 98,545 +0.18(+2.05%)
Feb 11, 2019 8.700 8.800 8.700 8.800 229,300 +0.11(+1.27%)
Feb 08, 2019 8.480 8.730 8.480 8.690 229,990 +0.20(+2.36%)
Feb 07, 2019 8.740 8.800 8.390 8.490 226,510 -0.25(-2.86%)
Feb 06, 2019 8.540 8.960 8.540 8.740 386,252 +0.25(+2.94%)
Feb 05, 2019 8.220 8.730 8.220 8.490 529,641 +0.26(+3.16%)
Feb 04, 2019 8.220 8.350 8.220 8.230 68,481 +0.01(+0.12%)
Feb 01, 2019 8.180 8.310 8.180 8.220 36,475 -0.02(-0.24%)
Jan 31, 2019 8.160 8.310 8.140 8.240 128,400 +0.11(+1.35%)
Jan 30, 2019 8.290 8.290 8.050 8.130 213,247 -0.17(-2.05%)
Jan 29, 2019 8.320 8.350 8.280 8.300 61,914 -0.01(-0.12%)
Jan 28, 2019 8.240 8.360 8.240 8.310 57,963 +0.05(+0.61%)
Jan 25, 2019 8.200 8.280 8.190 8.260 325,080 +0.05(+0.61%)
Jan 24, 2019 8.130 8.230 8.130 8.210 71,438 +0.08(+0.98%)
Jan 23, 2019 8.200 8.200 8.090 8.130 44,319 -0.08(-0.97%)
Jan 22, 2019 8.210 8.300 8.200 8.210 35,617 -0.07(-0.85%)
Jan 21, 2019 8.060 8.290 8.060 8.280 74,599 +0.25(+3.11%)
Jan 18, 2019 7.950 8.050 7.950 8.030 112,795 +0.04(+0.50%)
Jan 17, 2019 7.900 7.990 7.900 7.990 1,403,704 +0.00(+0.00%)
Jan 16, 2019 8.000 8.020 7.950 7.990 33,091 -0.01(-0.12%)
Jan 15, 2019 7.930 8.010 7.780 8.000 33,668 +0.05(+0.63%)
Jan 14, 2019 7.990 8.010 7.950 7.950 20,457 -0.04(-0.50%)
Jan 11, 2019 7.980 8.040 7.930 7.990 52,288 -0.01(-0.12%)
Jan 10, 2019 7.960 8.030 7.880 8.000 59,700 +0.03(+0.38%)
Jan 09, 2019 7.960 7.980 7.890 7.970 23,908 +0.01(+0.13%)
Jan 08, 2019 8.020 8.130 7.960 7.960 47,205 -0.05(-0.62%)
Jan 07, 2019 7.950 8.030 7.950 8.010 22,331 +0.06(+0.75%)
Jan 04, 2019 7.900 7.990 7.870 7.950 57,400 +0.08(+1.02%)
Jan 03, 2019 7.870 7.900 7.770 7.870 23,226 +0.01(+0.13%)
Jan 02, 2019 7.670 7.900 7.670 7.860 71,626 +0.12(+1.55%)
Dec 31, 2018 7.740 7.740 7.740 0 +0.04(+0.52%)
Dec 28, 2018 7.670 7.740 7.670 7.700 16,911 +0.03(+0.39%)
Dec 27, 2018 7.620 7.720 7.620 7.670 18,255 +0.10(+1.32%)
Dec 24, 2018 7.570 7.570 7.570 0 -0.06(-0.79%)
Dec 21, 2018 7.530 7.730 7.530 7.630 73,477 +0.09(+1.19%)
Dec 20, 2018 7.560 7.600 7.500 7.540 105,941 -0.10(-1.31%)
Dec 19, 2018 7.790 7.810 7.610 7.640 76,522 -0.13(-1.67%)
Dec 18, 2018 7.750 7.810 7.740 7.770 109,329 -0.10(-1.27%)
Dec 17, 2018 8.070 8.070 7.840 7.870 51,119 -0.20(-2.48%)
Dec 14, 2018 8.310 8.310 8.060 8.070 272,364 -0.28(-3.35%)
Dec 13, 2018 8.300 8.370 8.300 8.350 28,594 -0.01(-0.12%)
Dec 12, 2018 8.370 8.390 8.300 8.360 28,227 +0.00(+0.00%)
Dec 11, 2018 8.400 8.430 8.340 8.360 26,002 +0.01(+0.12%)
Dec 10, 2018 8.300 8.400 8.300 8.350 45,901 -0.05(-0.60%)
Dec 07, 2018 8.450 8.450 8.340 8.400 53,692 -0.04(-0.47%)
Dec 06, 2018 8.350 8.440 8.210 8.440 62,089 +0.19(+2.30%)
Dec 05, 2018 7.920 8.360 7.910 8.250 49,365 -0.22(-2.60%)
Dec 04, 2018 8.370 8.530 8.370 8.470 91,104 +0.07(+0.83%)
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.