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 30, 2013 7.080 7.080 7.080 0 +0.10(+1.43%)
Aug 29, 2013 6.930 7.000 6.850 6.980 29,719 +0.08(+1.16%)
Aug 28, 2013 6.970 6.970 6.850 6.900 73,678 -0.07(-1.00%)
Aug 27, 2013 7.000 7.100 6.940 6.970 64,440 -0.08(-1.13%)
Aug 26, 2013 7.210 7.280 7.020 7.050 37,459 -0.20(-2.76%)
Aug 23, 2013 7.210 7.370 7.200 7.250 11,299 -0.03(-0.41%)
Aug 22, 2013 7.250 7.290 7.210 7.280 22,429 +0.05(+0.69%)
Aug 21, 2013 7.150 7.250 7.050 7.230 20,250 +0.20(+2.84%)
Aug 20, 2013 7.050 7.050 7.000 7.030 24,671 +0.03(+0.43%)
Aug 19, 2013 7.040 7.100 7.000 7.000 27,561 -0.09(-1.27%)
Aug 16, 2013 7.040 7.300 7.040 7.090 17,810 +0.05(+0.71%)
Aug 15, 2013 7.260 7.260 7.020 7.040 43,650 -0.27(-3.69%)
Aug 14, 2013 7.410 7.440 7.240 7.310 26,037 -0.16(-2.14%)
Aug 13, 2013 7.400 7.650 7.300 7.470 142,433 +0.17(+2.33%)
Aug 12, 2013 7.390 7.390 7.110 7.300 55,704 -0.10(-1.35%)
Aug 09, 2013 7.420 7.440 7.250 7.400 52,781 -0.05(-0.67%)
Aug 08, 2013 7.450 7.450 7.310 7.450 29,833 +0.03(+0.40%)
Aug 07, 2013 7.380 7.470 7.300 7.420 25,833 +0.04(+0.54%)
Aug 06, 2013 7.410 7.410 7.350 7.380 37,317 +0.03(+0.41%)
Aug 02, 2013 7.350 7.350 7.350 0 +0.10(+1.38%)
Aug 01, 2013 7.050 7.380 7.000 7.250 143,912 +0.23(+3.28%)
Jul 31, 2013 7.100 7.150 6.990 7.020 43,916 +0.00(+0.00%)
Jul 30, 2013 7.000 7.020 6.940 7.020 7,515 +0.02(+0.29%)
Jul 29, 2013 7.070 7.160 6.930 7.000 29,813 -0.06(-0.85%)
Jul 26, 2013 6.940 7.060 6.840 7.060 22,513 +0.06(+0.86%)
Jul 25, 2013 6.910 7.000 6.850 7.000 8,698 +0.10(+1.45%)
Jul 24, 2013 6.930 6.970 6.810 6.900 13,192 +0.04(+0.58%)
Jul 23, 2013 6.900 6.900 6.810 6.860 33,345 -0.04(-0.58%)
Jul 22, 2013 6.850 6.900 6.840 6.900 68,697 +0.01(+0.15%)
Jul 19, 2013 6.660 6.900 6.660 6.890 77,929 +0.15(+2.23%)
Jul 18, 2013 6.750 6.780 6.690 6.740 34,130 -0.08(-1.17%)
Jul 17, 2013 6.900 6.900 6.700 6.820 26,785 -0.04(-0.58%)
Jul 16, 2013 7.000 7.000 6.770 6.860 72,611 -0.13(-1.86%)
Jul 15, 2013 7.070 7.120 6.930 6.990 36,500 -0.01(-0.14%)
Jul 12, 2013 6.780 7.120 6.750 7.000 93,264 +0.24(+3.55%)
Jul 11, 2013 6.750 6.840 6.700 6.760 18,332 +0.02(+0.30%)
Jul 10, 2013 6.850 6.850 6.710 6.740 14,322 -0.07(-1.03%)
Jul 09, 2013 6.850 6.850 6.780 6.810 27,441 -0.04(-0.58%)
Jul 08, 2013 6.850 6.850 6.700 6.850 35,855 +0.06(+0.88%)
Jul 05, 2013 7.040 7.040 6.780 6.790 21,885 -0.18(-2.58%)
Jul 04, 2013 6.880 7.030 6.880 6.970 3,504 -0.07(-0.99%)
Jul 03, 2013 6.770 7.040 6.730 7.040 8,620 +0.23(+3.38%)
Jul 02, 2013 6.850 6.850 6.660 6.810 26,701 -0.02(-0.29%)
Jun 28, 2013 6.830 6.830 6.830 0 +0.04(+0.59%)
Jun 27, 2013 6.780 6.850 6.670 6.790 38,089 +0.03(+0.44%)
Jun 26, 2013 6.670 6.760 6.640 6.760 30,606 +0.13(+1.96%)
Jun 25, 2013 6.630 6.700 6.530 6.630 68,085 +0.03(+0.45%)
Jun 24, 2013 6.810 6.810 6.440 6.600 35,310 -0.22(-3.23%)
Jun 21, 2013 6.800 6.850 6.650 6.820 45,165 -0.01(-0.15%)
Jun 20, 2013 6.910 6.940 6.800 6.830 53,945 -0.12(-1.73%)
Jun 19, 2013 7.010 7.010 6.950 6.950 12,469 -0.05(-0.71%)
Jun 18, 2013 7.000 7.040 6.980 7.000 78,584 +0.00(+0.00%)
Jun 17, 2013 7.050 7.100 6.990 7.000 34,392 -0.10(-1.41%)
Jun 14, 2013 7.070 7.100 7.000 7.100 69,905 +0.00(+0.00%)
Jun 13, 2013 7.020 7.190 7.020 7.100 66,429 +0.08(+1.14%)
Jun 12, 2013 7.070 7.100 7.020 7.020 110,128 -0.02(-0.28%)
Jun 11, 2013 7.150 7.160 7.020 7.040 83,428 -0.11(-1.54%)
Jun 10, 2013 7.170 7.190 7.040 7.150 76,010 +0.04(+0.56%)
Jun 07, 2013 7.030 7.220 7.030 7.110 56,516 +0.05(+0.71%)
Jun 06, 2013 7.030 7.200 7.000 7.060 112,149 -0.05(-0.70%)
Jun 05, 2013 7.110 7.150 7.010 7.110 63,613 -0.03(-0.42%)
Jun 04, 2013 7.150 7.220 7.110 7.140 34,873 -0.01(-0.14%)
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.