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 (%)
May 31, 2016 6.830 6.830 6.760 6.770 28,609 -0.01(-0.15%)
May 30, 2016 6.600 6.800 6.600 6.780 38,368 +0.13(+1.95%)
May 27, 2016 6.510 6.650 6.510 6.650 43,511 +0.15(+2.31%)
May 26, 2016 6.500 6.520 6.390 6.500 54,477 -0.07(-1.07%)
May 25, 2016 6.390 6.590 6.360 6.570 29,906 +0.16(+2.50%)
May 24, 2016 6.360 6.460 6.360 6.410 96,496 -0.05(-0.77%)
May 20, 2016 6.460 6.460 6.460 0 +0.01(+0.16%)
May 19, 2016 6.390 6.470 6.390 6.450 49,650 +0.01(+0.16%)
May 18, 2016 6.410 6.450 6.400 6.440 58,232 +0.01(+0.16%)
May 17, 2016 6.470 6.470 6.400 6.430 67,398 -0.09(-1.38%)
May 16, 2016 6.420 6.520 6.400 6.520 68,807 +0.10(+1.56%)
May 13, 2016 6.460 6.460 6.360 6.420 93,630 -0.10(-1.53%)
May 12, 2016 6.630 6.630 6.360 6.520 95,314 -0.11(-1.66%)
May 11, 2016 6.750 6.760 6.530 6.630 97,700 +0.02(+0.30%)
May 10, 2016 6.560 6.800 6.410 6.610 192,540 +0.19(+2.96%)
May 09, 2016 6.610 6.610 6.400 6.420 36,719 -0.08(-1.23%)
May 06, 2016 6.520 6.520 6.440 6.500 43,240 -0.03(-0.46%)
May 05, 2016 6.570 6.630 6.460 6.530 47,256 +0.03(+0.46%)
May 04, 2016 6.540 6.540 6.450 6.500 33,420 -0.14(-2.11%)
May 03, 2016 6.750 6.760 6.540 6.640 40,121 -0.09(-1.34%)
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.