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, 2018 6.800 6.940 6.790 6.930 15,820 +0.13(+1.91%)
May 30, 2018 6.930 6.930 6.790 6.800 52,457 -0.11(-1.59%)
May 29, 2018 6.960 7.020 6.910 6.910 11,684 -0.06(-0.86%)
May 28, 2018 6.930 6.970 6.920 6.970 7,835 +0.06(+0.87%)
May 25, 2018 6.860 6.920 6.860 6.910 5,500 +0.04(+0.58%)
May 24, 2018 6.910 7.110 6.830 6.870 20,114 -0.13(-1.86%)
May 23, 2018 6.970 7.010 6.950 7.000 39,261 +0.00(+0.00%)
May 22, 2018 6.860 7.000 6.860 7.000 18,223 +0.10(+1.45%)
May 18, 2018 6.900 6.900 6.900 0 -0.01(-0.14%)
May 17, 2018 6.960 6.980 6.910 6.910 15,815 -0.04(-0.58%)
May 16, 2018 6.930 6.980 6.920 6.950 13,312 +0.01(+0.14%)
May 15, 2018 6.840 6.980 6.840 6.940 34,818 +0.07(+1.02%)
May 14, 2018 6.910 6.990 6.860 6.870 17,002 -0.00(-0.07%)
May 11, 2018 6.690 6.890 6.690 6.875 47,806 +0.08(+1.10%)
May 10, 2018 6.790 6.860 6.770 6.800 153,745 -0.03(-0.44%)
May 09, 2018 6.850 6.850 6.770 6.830 28,553 -0.01(-0.15%)
May 08, 2018 7.070 7.100 6.740 6.840 65,959 -0.24(-3.39%)
May 07, 2018 7.130 7.200 7.050 7.080 33,744 -0.11(-1.53%)
May 04, 2018 7.210 7.250 7.190 7.190 19,029 -0.06(-0.83%)
May 03, 2018 7.150 7.270 7.150 7.250 31,571 +0.15(+2.11%)
May 02, 2018 7.010 7.200 7.010 7.100 128,828 +0.11(+1.57%)
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.