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 (%)
Mar 31, 2014 7.030 7.140 7.005 7.030 91,884 -0.05(-0.78%)
Mar 28, 2014 7.030 7.120 7.030 7.085 38,837 +0.10(+1.50%)
Mar 27, 2014 7.160 7.160 6.980 6.980 942,807 -0.20(-2.79%)
Mar 26, 2014 7.090 7.220 7.080 7.180 52,215 +0.07(+0.98%)
Mar 25, 2014 7.100 7.190 7.080 7.110 36,185 +0.01(+0.14%)
Mar 24, 2014 7.080 7.140 7.025 7.100 70,374 +0.00(+0.00%)
Mar 21, 2014 7.100 7.170 7.100 7.100 15,495 -0.02(-0.28%)
Mar 20, 2014 7.030 7.160 7.020 7.120 156,103 +0.00(+0.00%)
Mar 19, 2014 7.130 7.190 7.120 7.120 61,469 -0.07(-0.97%)
Mar 18, 2014 7.100 7.200 7.100 7.190 38,364 +0.08(+1.13%)
Mar 17, 2014 7.100 7.150 7.100 7.110 22,064 +0.00(+0.00%)
Mar 14, 2014 7.120 7.170 7.080 7.110 85,600 -0.05(-0.70%)
Mar 13, 2014 7.110 7.280 7.100 7.160 166,910 +0.06(+0.85%)
Mar 12, 2014 7.060 7.100 7.050 7.100 21,391 +0.04(+0.57%)
Mar 11, 2014 7.150 7.220 7.060 7.060 429,179 -0.13(-1.81%)
Mar 10, 2014 7.170 7.250 7.150 7.190 77,034 -0.03(-0.42%)
Mar 07, 2014 7.050 7.250 7.050 7.220 304,476 +0.10(+1.40%)
Mar 06, 2014 7.030 7.180 7.030 7.120 453,872 +0.07(+0.99%)
Mar 05, 2014 6.960 7.090 6.910 7.050 324,664 +0.06(+0.86%)
Mar 04, 2014 6.970 7.010 6.940 6.990 54,018 +0.00(+0.00%)
Mar 03, 2014 7.000 7.040 6.920 6.990 541,832 -0.07(-0.99%)
Feb 28, 2014 6.960 7.100 6.870 7.060 105,176 +0.06(+0.86%)
Feb 27, 2014 6.970 7.030 6.970 7.000 224,697 -0.05(-0.71%)
Feb 26, 2014 6.880 7.050 6.880 7.050 309,606 +0.16(+2.32%)
Feb 25, 2014 6.870 6.900 6.870 6.890 22,273 +0.00(+0.00%)
Feb 24, 2014 6.890 6.900 6.870 6.890 34,304 -0.04(-0.58%)
Feb 21, 2014 6.900 6.950 6.890 6.930 238,584 +0.00(+0.00%)
Feb 20, 2014 6.890 6.950 6.880 6.930 19,721 +0.03(+0.43%)
Feb 19, 2014 6.950 6.990 6.890 6.900 189,557 -0.06(-0.86%)
Feb 18, 2014 6.730 7.000 6.730 6.960 110,267 +0.06(+0.87%)
Feb 14, 2014 6.900 6.900 6.900 0 -0.08(-1.15%)
Feb 13, 2014 6.990 7.050 6.960 6.980 112,945 +0.01(+0.14%)
Feb 12, 2014 6.870 7.130 6.850 6.970 342,849 -0.14(-1.97%)
Feb 11, 2014 6.850 7.200 6.850 7.110 73,746 +0.29(+4.25%)
Feb 10, 2014 6.750 6.880 6.750 6.820 16,236 +0.02(+0.29%)
Feb 07, 2014 6.800 6.860 6.740 6.800 58,408 -0.02(-0.29%)
Feb 06, 2014 6.750 6.890 6.690 6.820 66,350 -0.01(-0.15%)
Feb 05, 2014 6.850 6.920 6.680 6.830 51,961 -0.07(-1.01%)
Feb 04, 2014 7.000 7.030 6.850 6.900 190,794 -0.13(-1.85%)
Feb 03, 2014 7.110 7.110 7.000 7.030 65,996 -0.08(-1.13%)
Jan 31, 2014 7.190 7.220 7.020 7.110 42,265 -0.09(-1.25%)
Jan 30, 2014 7.250 7.250 7.140 7.200 53,054 +0.05(+0.70%)
Jan 29, 2014 7.100 7.170 7.080 7.150 26,844 +0.01(+0.14%)
Jan 28, 2014 7.080 7.190 7.080 7.140 58,993 +0.03(+0.42%)
Jan 27, 2014 7.270 7.320 7.080 7.110 72,138 -0.18(-2.47%)
Jan 24, 2014 7.400 7.400 7.210 7.290 173,031 -0.10(-1.35%)
Jan 23, 2014 6.910 7.420 6.910 7.390 379,831 +0.41(+5.87%)
Jan 22, 2014 6.850 7.010 6.850 6.980 263,053 +0.09(+1.31%)
Jan 21, 2014 6.890 6.950 6.850 6.890 75,331 -0.02(-0.29%)
Jan 20, 2014 6.910 7.000 6.910 6.910 6,134 -0.08(-1.14%)
Jan 17, 2014 6.960 7.100 6.960 6.990 149,391 +0.01(+0.14%)
Jan 16, 2014 6.950 7.030 6.950 6.980 142,405 -0.02(-0.29%)
Jan 15, 2014 6.990 7.020 6.990 7.000 147,046 +0.01(+0.14%)
Jan 14, 2014 6.950 7.050 6.950 6.990 151,665 +0.01(+0.14%)
Jan 13, 2014 7.010 7.030 6.950 6.980 141,126 -0.06(-0.85%)
Jan 10, 2014 7.010 7.060 6.930 7.040 156,718 +0.00(+0.00%)
Jan 09, 2014 7.020 7.130 6.940 7.040 187,490 -0.01(-0.14%)
Jan 08, 2014 7.000 7.090 6.960 7.050 156,538 +0.00(+0.00%)
Jan 07, 2014 6.820 7.080 6.820 7.050 125,882 +0.20(+2.92%)
Jan 06, 2014 6.840 6.950 6.830 6.850 49,250 -0.01(-0.15%)
Jan 03, 2014 6.790 6.880 6.760 6.860 22,031 +0.04(+0.59%)
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.