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, 2007 24.00 24.20 23.95 23.98 68,509 -0.02(-0.08%)
May 30, 2007 24.16 24.16 23.88 24.00 78,442 -0.15(-0.62%)
May 29, 2007 24.60 24.60 24.05 24.15 26,902 +0.08(+0.33%)
May 25, 2007 24.48 24.60 23.91 24.07 53,449 -0.11(-0.45%)
May 24, 2007 24.57 24.80 23.65 24.18 108,099 -0.26(-1.06%)
May 23, 2007 24.45 24.85 24.14 24.44 146,655 +0.57(+2.39%)
May 22, 2007 22.80 24.95 22.80 23.87 347,636 +1.32(+5.85%)
May 21, 2007 21.85 22.61 21.85 22.55 91,426 +0.00(+0.00%)
May 18, 2007 21.85 22.61 21.85 22.55 91,426 +0.50(+2.27%)
May 17, 2007 22.80 22.80 21.71 22.05 82,406 -0.75(-3.29%)
May 16, 2007 23.09 23.09 22.52 22.80 77,648 -0.29(-1.26%)
May 15, 2007 23.15 23.87 22.80 23.09 175,747 +0.10(+0.43%)
May 14, 2007 22.67 23.20 22.67 22.99 141,213 +0.32(+1.41%)
May 11, 2007 22.36 22.95 22.36 22.67 125,502 +0.52(+2.35%)
May 10, 2007 21.50 22.75 21.50 22.15 84,163 +0.61(+2.83%)
May 09, 2007 21.75 21.75 21.05 21.54 115,371 -0.21(-0.97%)
May 08, 2007 21.99 21.99 21.75 21.75 139,235 -0.24(-1.09%)
May 07, 2007 21.85 22.15 21.50 21.99 137,908 +0.11(+0.50%)
May 04, 2007 21.90 22.19 21.46 21.88 164,909 +0.02(+0.09%)
May 03, 2007 20.90 21.99 20.68 21.86 287,333 +0.86(+4.10%)
May 02, 2007 20.25 21.69 20.25 21.00 404,815 +1.01(+5.05%)
May 01, 2007 18.20 20.15 18.20 19.99 557,067 +1.79(+9.84%)
Apr 30, 2007 17.85 18.20 17.65 18.20 203,896 +0.45(+2.54%)
Apr 27, 2007 17.59 17.83 17.50 17.75 52,829 +0.25(+1.43%)
Apr 26, 2007 16.90 17.57 16.90 17.50 100,687 +0.50(+2.94%)
Apr 25, 2007 16.55 17.25 16.55 17.00 94,074 +0.70(+4.29%)
Apr 24, 2007 16.48 16.54 16.30 16.30 115,192 -0.13(-0.79%)
Apr 23, 2007 16.32 16.59 16.32 16.43 25,925 +0.08(+0.49%)
Apr 20, 2007 16.10 16.63 16.10 16.35 24,503 +0.30(+1.87%)
Apr 19, 2007 16.50 16.50 16.00 16.05 88,645 -0.45(-2.73%)
Apr 18, 2007 16.59 16.60 16.27 16.50 47,429 +0.00(+0.00%)
Apr 17, 2007 16.40 16.81 16.30 16.50 95,160 +0.32(+1.98%)
Apr 16, 2007 15.45 16.49 14.69 16.18 245,471 +0.54(+3.45%)
Apr 13, 2007 16.10 16.10 15.45 15.64 162,354 -0.56(-3.46%)
Apr 12, 2007 16.60 16.75 16.05 16.20 210,227 -0.54(-3.23%)
Apr 11, 2007 16.96 17.33 16.10 16.74 63,022 -0.19(-1.12%)
Apr 10, 2007 16.98 17.06 16.90 16.93 71,580 -0.07(-0.41%)
Apr 09, 2007 17.13 17.13 16.90 17.00 68,935 -0.02(-0.12%)
Apr 05, 2007 17.02 17.09 16.86 17.02 79,755 -0.12(-0.70%)
Apr 04, 2007 17.60 17.78 16.95 17.14 137,997 -0.33(-1.89%)
Apr 03, 2007 17.99 17.99 17.35 17.47 122,946 -0.43(-2.40%)
Apr 02, 2007 17.30 18.01 17.30 17.90 231,060 +0.70(+4.07%)
Mar 30, 2007 17.28 17.35 16.95 17.20 109,930 +0.10(+0.58%)
Mar 29, 2007 16.76 17.38 16.76 17.10 99,192 +0.34(+2.03%)
Mar 28, 2007 16.90 16.92 16.50 16.76 78,622 -0.18(-1.06%)
Mar 27, 2007 17.03 17.10 16.75 16.94 98,156 -0.09(-0.53%)
Mar 26, 2007 16.93 17.08 16.85 17.03 98,576 +0.13(+0.77%)
Mar 23, 2007 17.00 17.27 16.82 16.90 65,080 -0.35(-2.03%)
Mar 22, 2007 17.19 17.34 16.70 17.25 58,442 +0.00(+0.00%)
Mar 21, 2007 16.90 17.36 16.00 17.25 346,266 +0.24(+1.41%)
Mar 20, 2007 18.25 18.25 17.00 17.01 317,817 -1.14(-6.28%)
Mar 19, 2007 18.65 18.80 17.76 18.15 253,578 +0.55(+3.12%)
Mar 16, 2007 16.76 17.90 16.76 17.60 246,456 +1.00(+6.02%)
Mar 15, 2007 16.30 16.80 16.11 16.60 128,161 +0.59(+3.69%)
Mar 14, 2007 15.51 16.15 15.51 16.01 118,842 +0.01(+0.06%)
Mar 13, 2007 16.11 16.50 15.70 16.00 232,030 +0.09(+0.57%)
Mar 12, 2007 15.50 16.00 15.41 15.91 455,870 +0.85(+5.64%)
Mar 09, 2007 15.25 15.44 15.00 15.06 211,914 +0.12(+0.80%)
Mar 08, 2007 15.00 15.50 14.40 14.94 244,568 +1.10(+7.95%)
Mar 07, 2007 13.25 14.25 13.25 13.84 270,493 +0.74(+5.65%)
Mar 06, 2007 12.70 13.48 12.70 13.10 138,450 +0.55(+4.38%)
Mar 05, 2007 12.00 12.77 12.00 12.55 118,813 -0.40(-3.09%)
Mar 02, 2007 12.55 12.97 12.55 12.95 77,200 +0.19(+1.49%)
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.