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 29, 2009 4.980 4.980 4.800 4.890 256,361 -0.16(-3.17%)
May 28, 2009 4.990 5.130 4.840 5.050 54,166 +0.21(+4.34%)
May 27, 2009 4.510 4.970 4.510 4.840 41,549 +0.14(+2.98%)
May 26, 2009 4.720 4.750 4.500 4.700 24,991 -0.05(-1.05%)
May 25, 2009 4.760 4.820 4.740 4.750 18,050 +0.01(+0.21%)
May 22, 2009 4.750 4.770 4.700 4.740 17,732 -0.01(-0.21%)
May 21, 2009 4.900 4.910 4.750 4.750 20,239 -0.22(-4.43%)
May 20, 2009 4.950 5.090 4.950 4.970 43,813 -0.03(-0.60%)
May 19, 2009 4.890 5.140 4.890 5.000 31,766 -0.09(-1.77%)
May 17, 2009 5.060 5.090 5.030 5.090 1,622 +0.09(+1.80%)
May 15, 2009 5.060 5.090 5.000 5.000 10,951 +0.00(+0.00%)
May 14, 2009 4.760 5.140 4.760 5.000 40,356 +0.06(+1.21%)
May 13, 2009 5.190 5.190 4.800 4.940 104,750 -0.16(-3.14%)
May 12, 2009 5.110 5.140 5.060 5.100 77,885 +0.02(+0.39%)
May 11, 2009 4.950 5.150 4.700 5.080 81,828 -0.01(-0.20%)
May 08, 2009 5.180 5.180 4.690 5.090 99,683 +0.16(+3.25%)
May 07, 2009 5.350 5.350 4.840 4.930 189,858 -0.22(-4.27%)
May 06, 2009 5.000 5.210 4.810 5.150 190,055 +0.44(+9.34%)
May 05, 2009 5.000 5.000 4.200 4.710 425,784 -0.28(-5.61%)
May 04, 2009 5.440 5.440 4.950 4.990 179,440 -0.39(-7.25%)
May 01, 2009 5.100 5.440 5.100 5.380 25,629 +0.17(+3.26%)
Apr 30, 2009 5.250 5.380 5.100 5.210 85,067 +0.16(+3.17%)
Apr 29, 2009 4.950 5.150 4.880 5.050 118,479 +0.16(+3.27%)
Apr 28, 2009 4.790 4.890 4.780 4.890 12,320 +0.06(+1.24%)
Apr 27, 2009 4.930 4.930 4.770 4.830 60,662 +0.08(+1.68%)
Apr 24, 2009 4.590 4.780 4.560 4.750 19,367 +0.04(+0.85%)
Apr 23, 2009 4.900 5.080 4.500 4.710 141,850 -0.14(-2.89%)
Apr 22, 2009 5.140 5.140 4.850 4.850 31,526 -0.11(-2.22%)
Apr 21, 2009 4.790 4.960 4.720 4.960 12,063 +0.19(+3.98%)
Apr 20, 2009 4.650 4.800 4.650 4.770 21,626 +0.10(+2.14%)
Apr 17, 2009 4.900 4.900 4.650 4.670 18,256 -0.18(-3.71%)
Apr 16, 2009 5.010 5.100 4.850 4.850 93,006 -0.16(-3.19%)
Apr 15, 2009 5.280 5.320 5.010 5.010 179,397 -0.11(-2.15%)
Apr 14, 2009 4.850 5.450 4.800 5.120 210,740 +0.32(+6.67%)
Apr 13, 2009 5.080 5.080 4.670 4.800 64,988 +0.00(+0.00%)
Apr 09, 2009 4.650 4.800 3.930 4.800 151,615 +0.10(+2.13%)
Apr 08, 2009 4.300 4.700 3.930 4.700 425,813 +0.45(+10.59%)
Apr 07, 2009 3.950 4.250 3.930 4.250 109,296 +0.30(+7.59%)
Apr 06, 2009 3.900 3.950 3.800 3.950 18,836 +0.02(+0.51%)
Apr 03, 2009 3.830 3.930 3.560 3.930 19,127 +0.13(+3.42%)
Apr 02, 2009 3.750 3.800 3.560 3.800 25,181 +0.24(+6.74%)
Apr 01, 2009 3.600 3.660 3.560 3.560 12,592 -0.04(-1.11%)
Mar 31, 2009 3.620 3.690 3.580 3.600 23,740 +0.01(+0.28%)
Mar 30, 2009 3.600 3.790 3.580 3.590 376,503 -0.07(-1.91%)
Mar 26, 2009 3.920 3.890 3.660 3.660 101,733 -0.19(-4.94%)
Mar 25, 2009 3.930 3.970 3.850 3.850 152,595 -0.05(-1.28%)
Mar 24, 2009 3.970 3.970 3.890 3.900 122,205 -0.02(-0.51%)
Mar 23, 2009 3.990 3.920 3.880 3.920 185,117 +0.05(+1.29%)
Mar 20, 2009 3.940 3.980 3.870 3.870 97,181 -0.07(-1.78%)
Mar 19, 2009 4.000 4.020 3.940 3.940 81,352 -0.03(-0.76%)
Mar 18, 2009 4.000 4.000 3.950 3.970 60,964 -0.03(-0.75%)
Mar 17, 2009 3.730 4.110 3.820 4.000 53,971 +0.09(+2.30%)
Mar 16, 2009 3.880 4.100 3.770 3.910 56,113 +0.14(+3.71%)
Mar 13, 2009 3.670 3.800 3.670 3.770 117,573 +0.09(+2.45%)
Mar 12, 2009 3.510 3.740 3.510 3.680 118,639 +0.17(+4.84%)
Mar 11, 2009 3.550 3.670 3.510 3.510 35,602 -0.08(-2.23%)
Mar 10, 2009 3.590 3.620 3.550 3.590 14,570 +0.22(+6.53%)
Mar 09, 2009 3.330 3.440 3.330 3.370 77,231 -0.07(-2.03%)
Mar 06, 2009 3.410 3.470 3.410 3.440 100,333 -0.01(-0.29%)
Mar 05, 2009 3.580 3.580 3.450 3.450 3,585 -0.16(-4.43%)
Mar 04, 2009 3.550 3.780 3.530 3.610 32,749 +0.07(+1.98%)
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.