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, 2017 7.900 7.940 7.870 7.900 32,951 +0.01(+0.13%)
May 30, 2017 7.830 7.900 7.740 7.890 31,697 +0.12(+1.54%)
May 29, 2017 7.890 7.900 7.770 7.770 21,856 -0.05(-0.64%)
May 26, 2017 7.730 7.850 7.730 7.820 24,825 +0.03(+0.39%)
May 25, 2017 7.860 7.890 7.740 7.790 56,054 -0.08(-1.02%)
May 24, 2017 7.850 7.900 7.820 7.870 46,282 -0.03(-0.38%)
May 23, 2017 7.980 8.000 7.880 7.900 99,766 +0.05(+0.64%)
May 19, 2017 7.480 7.960 7.470 7.850 53,136 +0.37(+4.95%)
May 18, 2017 7.370 7.500 7.370 7.480 130,600 +0.07(+0.94%)
May 17, 2017 7.420 7.490 7.360 7.410 55,904 -0.05(-0.67%)
May 16, 2017 7.440 7.470 7.400 7.460 30,515 +0.05(+0.67%)
May 15, 2017 7.530 7.530 7.380 7.410 37,990 -0.08(-1.07%)
May 12, 2017 7.360 7.490 7.350 7.490 30,209 +0.08(+1.08%)
May 11, 2017 7.400 7.450 7.350 7.410 125,730 -0.01(-0.13%)
May 10, 2017 7.320 7.500 7.310 7.420 78,493 +0.09(+1.23%)
May 09, 2017 7.750 7.750 7.120 7.330 299,993 -0.45(-5.78%)
May 08, 2017 8.040 8.040 7.760 7.780 119,090 -0.24(-2.99%)
May 05, 2017 8.030 8.040 7.900 8.020 50,671 +0.00(+0.00%)
May 04, 2017 7.950 8.050 7.950 8.020 12,295 +0.05(+0.63%)
May 03, 2017 7.980 8.070 7.950 7.970 46,095 +0.05(+0.63%)
May 02, 2017 7.990 7.990 7.790 7.920 31,850 -0.04(-0.50%)
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.