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 (%)
Aug 31, 2007 28.44 28.44 27.82 28.25 73,040 +0.25(+0.89%)
Aug 30, 2007 28.09 28.09 27.54 28.00 45,188 -0.09(-0.32%)
Aug 29, 2007 27.70 28.29 27.70 28.09 35,928 +0.44(+1.59%)
Aug 28, 2007 28.75 28.75 27.50 27.65 76,855 -1.10(-3.83%)
Aug 27, 2007 29.00 29.00 27.63 28.75 45,884 -0.25(-0.86%)
Aug 24, 2007 29.15 29.15 28.13 29.00 35,870 +0.01(+0.03%)
Aug 23, 2007 29.55 29.58 27.61 28.99 85,015 +0.21(+0.73%)
Aug 22, 2007 28.68 29.71 28.21 28.78 70,767 +0.51(+1.80%)
Aug 21, 2007 26.98 28.77 26.65 28.27 148,649 +1.32(+4.90%)
Aug 20, 2007 25.98 27.17 25.90 26.95 173,488 +1.31(+5.11%)
Aug 17, 2007 25.26 26.06 24.22 25.64 293,954 +1.74(+7.28%)
Aug 16, 2007 25.11 25.45 21.50 23.90 496,180 -2.89(-10.79%)
Aug 15, 2007 28.40 28.75 26.79 26.79 119,933 -1.85(-6.46%)
Aug 14, 2007 31.78 31.92 28.11 28.64 321,481 -2.41(-7.76%)
Aug 13, 2007 28.70 31.40 28.70 31.05 255,583 +2.46(+8.60%)
Aug 10, 2007 26.16 28.92 25.50 28.59 259,117 +2.16(+8.17%)
Aug 09, 2007 27.00 27.50 26.16 26.43 164,057 -1.13(-4.10%)
Aug 08, 2007 27.35 27.97 27.25 27.56 96,257 +0.69(+2.57%)
Aug 07, 2007 26.75 26.95 26.10 26.87 201,359 -0.09(-0.33%)
Aug 06, 2007 27.74 27.74 26.76 26.96 69,156 +0.00(+0.00%)
Aug 03, 2007 27.74 27.74 26.76 26.96 69,156 -0.54(-1.96%)
Aug 02, 2007 27.79 27.79 26.85 27.50 120,960 +0.16(+0.59%)
Aug 01, 2007 28.93 28.95 26.35 27.34 250,005 -0.97(-3.43%)
Jul 31, 2007 27.87 29.16 27.87 28.31 114,113 +0.48(+1.72%)
Jul 30, 2007 28.45 28.50 27.70 27.83 98,502 +0.13(+0.47%)
Jul 27, 2007 25.95 28.49 25.10 27.70 384,387 +1.70(+6.54%)
Jul 26, 2007 27.90 27.90 25.60 26.00 403,552 -2.60(-9.09%)
Jul 25, 2007 29.65 29.65 27.83 28.60 8,037 -2.15(-6.99%)
Jul 24, 2007 30.79 30.79 30.75 30.75 5,925 +0.35(+1.15%)
Jul 23, 2007 30.50 30.75 30.31 30.40 50,693 +0.04(+0.13%)
Jul 20, 2007 31.25 31.25 30.30 30.36 75,813 -0.55(-1.78%)
Jul 19, 2007 31.03 31.43 30.77 30.91 125,676 +0.44(+1.44%)
Jul 18, 2007 30.00 31.45 30.00 30.47 197,617 +0.57(+1.91%)
Jul 17, 2007 29.97 30.27 29.51 29.90 102,202 -0.07(-0.23%)
Jul 16, 2007 31.70 31.70 29.85 29.97 134,814 -1.48(-4.71%)
Jul 13, 2007 32.68 32.68 31.20 31.45 198,836 -0.58(-1.81%)
Jul 12, 2007 30.88 32.95 30.67 32.03 476,664 +2.23(+7.48%)
Jul 11, 2007 30.50 31.04 29.61 29.80 661,674 +2.60(+9.56%)
Jul 10, 2007 26.60 27.39 26.40 27.20 181,230 +0.60(+2.26%)
Jul 09, 2007 26.54 26.70 26.46 26.60 63,565 +0.19(+0.72%)
Jul 06, 2007 26.69 26.70 26.33 26.41 130,156 +0.01(+0.04%)
Jul 05, 2007 26.50 26.90 26.16 26.40 250,192 +0.80(+3.12%)
Jul 03, 2007 23.50 26.51 23.50 25.60 254,270 +2.26(+9.68%)
Jul 02, 2007 23.27 23.40 23.01 23.34 28,457 +0.00(+0.00%)
Jun 29, 2007 23.27 23.40 23.01 23.34 28,457 +0.07(+0.30%)
Jun 28, 2007 23.34 23.50 23.13 23.27 30,672 +0.11(+0.47%)
Jun 27, 2007 22.90 23.50 22.55 23.16 58,570 +0.00(+0.00%)
Jun 26, 2007 23.75 23.89 22.82 23.16 68,030 -0.52(-2.20%)
Jun 25, 2007 22.90 23.99 22.90 23.68 65,358 +0.51(+2.20%)
Jun 22, 2007 23.21 23.24 22.94 23.17 21,532 -0.02(-0.09%)
Jun 21, 2007 22.98 23.25 22.98 23.19 27,757 +0.03(+0.13%)
Jun 20, 2007 22.80 23.43 22.80 23.16 52,294 +0.35(+1.53%)
Jun 19, 2007 23.00 23.00 22.65 22.81 29,089 -0.44(-1.89%)
Jun 18, 2007 23.50 23.50 23.15 23.25 57,446 -0.24(-1.02%)
Jun 15, 2007 23.48 23.66 23.36 23.49 50,784 +0.01(+0.04%)
Jun 14, 2007 22.60 23.50 22.60 23.48 34,176 +0.82(+3.62%)
Jun 13, 2007 22.75 22.87 22.50 22.66 26,146 -0.18(-0.79%)
Jun 12, 2007 22.84 23.00 22.70 22.84 20,969 -0.02(-0.09%)
Jun 11, 2007 22.53 22.90 22.50 22.86 40,329 +0.33(+1.46%)
Jun 08, 2007 22.80 22.84 22.30 22.53 93,593 -0.22(-0.97%)
Jun 07, 2007 23.35 23.41 22.75 22.75 49,012 -0.66(-2.82%)
Jun 06, 2007 23.74 24.00 23.41 23.41 69,969 -0.16(-0.68%)
Jun 05, 2007 23.39 23.75 22.86 23.57 71,486 +0.18(+0.77%)
Jun 04, 2007 23.73 23.73 19.65 23.39 261,320 -0.41(-1.72%)
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.