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 30, 2008 11.40 11.73 11.20 11.61 228,270 +0.33(+2.93%)
May 29, 2008 11.50 11.72 11.28 11.28 199,886 -0.07(-0.62%)
May 28, 2008 11.20 11.44 11.16 11.35 109,946 +0.20(+1.79%)
May 27, 2008 11.20 11.31 11.00 11.15 98,071 +0.04(+0.36%)
May 26, 2008 11.25 11.40 11.07 11.11 30,798 -0.25(-2.20%)
May 23, 2008 11.77 11.77 11.25 11.36 111,904 -0.34(-2.91%)
May 22, 2008 11.43 11.75 11.41 11.70 142,102 +0.25(+2.18%)
May 21, 2008 11.42 11.59 11.25 11.45 1,638,509 -0.14(-1.21%)
May 20, 2008 11.85 11.85 11.40 11.59 114,811 -0.16(-1.36%)
May 19, 2008 11.68 11.82 11.50 11.75 191,354 +0.00(+0.00%)
May 16, 2008 11.68 11.82 11.50 11.75 191,354 +0.21(+1.82%)
May 15, 2008 10.90 11.56 10.88 11.54 787,974 +0.68(+6.26%)
May 14, 2008 10.80 10.97 10.70 10.86 367,147 +0.05(+0.46%)
May 13, 2008 10.84 11.00 10.56 10.81 506,053 -0.24(-2.17%)
May 12, 2008 11.43 11.50 10.97 11.05 176,592 -0.37(-3.24%)
May 09, 2008 11.75 11.75 11.40 11.42 281,076 -0.32(-2.73%)
May 08, 2008 11.98 11.98 11.55 11.74 294,038 -0.16(-1.34%)
May 07, 2008 12.07 12.23 11.85 11.90 275,463 -0.27(-2.22%)
May 06, 2008 12.15 12.27 12.00 12.17 156,027 -0.02(-0.16%)
May 05, 2008 12.20 12.42 12.14 12.19 85,416 -0.02(-0.16%)
May 02, 2008 12.07 12.50 12.21 12.21 138,970 +0.18(+1.50%)
May 01, 2008 12.25 12.25 12.03 12.03 103,014 -0.22(-1.80%)
Apr 30, 2008 12.41 12.51 11.79 12.25 301,320 -0.38(-3.01%)
Apr 29, 2008 12.31 12.63 11.25 12.63 797,046 -0.12(-0.94%)
Apr 28, 2008 12.80 12.99 12.45 12.75 240,011 +0.11(+0.87%)
Apr 25, 2008 13.00 13.00 12.35 12.64 212,590 -0.16(-1.25%)
Apr 24, 2008 12.44 13.00 12.31 12.80 413,179 +0.48(+3.90%)
Apr 23, 2008 11.94 12.37 11.92 12.32 116,064 +0.42(+3.53%)
Apr 22, 2008 11.66 12.03 11.50 11.90 200,415 +0.17(+1.45%)
Apr 21, 2008 12.26 12.26 11.71 11.73 342,031 -0.53(-4.32%)
Apr 18, 2008 12.19 12.70 12.10 12.26 278,606 +0.03(+0.25%)
Apr 17, 2008 12.15 12.39 12.00 12.23 96,310 +0.02(+0.16%)
Apr 16, 2008 12.70 12.94 12.00 12.21 342,759 -0.23(-1.85%)
Apr 15, 2008 12.17 12.71 12.12 12.44 235,106 +0.39(+3.24%)
Apr 14, 2008 11.90 12.22 11.75 12.05 193,252 +0.15(+1.26%)
Apr 11, 2008 12.20 12.20 11.75 11.90 1,325,441 -0.34(-2.78%)
Apr 10, 2008 12.76 12.80 12.24 12.24 450,512 -0.59(-4.60%)
Apr 09, 2008 13.36 13.63 12.75 12.83 364,198 -0.52(-3.90%)
Apr 08, 2008 13.53 13.69 12.99 13.35 410,766 -0.64(-4.57%)
Apr 07, 2008 14.90 14.90 13.69 13.99 324,346 -0.65(-4.44%)
Apr 04, 2008 14.91 14.94 14.37 14.64 195,158 +0.01(+0.07%)
Apr 03, 2008 15.01 15.05 14.07 14.63 585,191 -0.80(-5.18%)
Apr 02, 2008 15.00 15.75 15.00 15.43 889,420 +1.14(+7.98%)
Apr 01, 2008 13.00 14.74 13.00 14.29 1,102,474 +1.55(+12.17%)
Mar 31, 2008 12.88 12.88 12.44 12.74 224,688 +0.04(+0.31%)
Mar 28, 2008 12.39 12.89 12.30 12.70 110,555 +0.44(+3.59%)
Mar 27, 2008 11.99 12.73 11.88 12.26 229,703 +0.20(+1.66%)
Mar 26, 2008 12.49 12.49 11.75 12.06 117,554 -0.33(-2.66%)
Mar 25, 2008 11.75 12.40 11.75 12.39 387,217 +0.77(+6.63%)
Mar 24, 2008 11.80 12.05 11.17 11.62 268,086 +0.04(+0.35%)
Mar 21, 2008 10.55 11.99 10.13 11.58 406,041 +0.00(+0.00%)
Mar 20, 2008 10.55 11.99 10.13 11.58 406,041 +1.00(+9.45%)
Mar 19, 2008 11.15 11.15 10.02 10.58 819,877 -0.48(-4.34%)
Mar 18, 2008 11.24 11.28 10.51 11.06 492,488 +0.21(+1.94%)
Mar 17, 2008 10.75 11.18 10.50 10.85 470,669 -0.41(-3.64%)
Mar 14, 2008 11.72 11.96 11.05 11.26 203,993 -0.45(-3.84%)
Mar 13, 2008 11.34 12.11 11.02 11.71 432,140 +0.31(+2.72%)
Mar 12, 2008 11.40 11.65 11.11 11.40 262,658 +0.01(+0.09%)
Mar 11, 2008 11.58 11.82 11.02 11.39 400,975 +0.39(+3.55%)
Mar 10, 2008 11.66 11.93 11.00 11.00 253,886 -0.96(-8.03%)
Mar 07, 2008 11.81 12.03 11.64 11.96 365,052 -0.14(-1.16%)
Mar 06, 2008 12.74 12.74 12.00 12.10 255,247 -0.40(-3.20%)
Mar 05, 2008 11.50 12.85 11.50 12.50 279,653 +0.90(+7.76%)
Mar 04, 2008 12.00 12.09 11.25 11.60 543,976 -0.55(-4.53%)
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.