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, 2013 7.060 7.230 7.060 7.150 32,901 +0.04(+0.56%)
May 30, 2013 7.250 7.250 7.050 7.110 42,145 -0.05(-0.70%)
May 29, 2013 7.250 7.300 7.100 7.160 37,145 -0.12(-1.65%)
May 28, 2013 7.200 7.290 7.050 7.280 49,200 +0.08(+1.11%)
May 27, 2013 7.120 7.200 7.120 7.200 9,556 +0.00(+0.00%)
May 24, 2013 7.140 7.280 7.140 7.200 34,791 -0.06(-0.83%)
May 23, 2013 7.180 7.300 7.070 7.260 67,447 -0.02(-0.27%)
May 22, 2013 7.450 7.480 7.150 7.280 58,449 -0.09(-1.22%)
May 21, 2013 7.300 7.400 7.210 7.370 57,682 +0.06(+0.82%)
May 17, 2013 7.310 7.310 7.310 0 +0.17(+2.38%)
May 16, 2013 7.050 7.180 7.050 7.140 45,661 +0.04(+0.56%)
May 15, 2013 7.080 7.200 7.040 7.100 31,125 -0.02(-0.28%)
May 13, 2013 7.160 7.200 7.030 7.120 471,212 -0.14(-1.93%)
May 10, 2013 7.160 7.310 7.090 7.260 73,673 +0.10(+1.40%)
May 09, 2013 6.760 7.200 6.760 7.160 192,007 +0.45(+6.71%)
May 08, 2013 6.840 6.860 6.630 6.710 12,263 -0.13(-1.90%)
May 07, 2013 6.830 6.980 6.750 6.840 27,092 +0.05(+0.74%)
May 06, 2013 6.840 6.840 6.630 6.790 24,102 +0.00(+0.00%)
May 03, 2013 7.050 7.100 6.710 6.790 41,747 -0.19(-2.72%)
May 02, 2013 6.630 7.150 6.620 6.980 119,827 +0.31(+4.65%)
May 01, 2013 6.650 6.770 6.490 6.670 52,833 +0.13(+1.99%)
Apr 30, 2013 6.630 6.700 6.500 6.540 34,379 -0.05(-0.76%)
Apr 29, 2013 6.820 6.820 6.570 6.590 43,364 -0.16(-2.37%)
Apr 26, 2013 6.690 6.750 6.660 6.750 113,914 +0.05(+0.75%)
Apr 25, 2013 6.750 6.750 6.400 6.700 124,997 -0.04(-0.59%)
Apr 24, 2013 6.700 6.750 6.650 6.740 210,298 +0.07(+1.05%)
Apr 23, 2013 6.450 6.750 6.360 6.670 157,080 +0.26(+4.06%)
Apr 22, 2013 6.100 6.470 6.100 6.410 80,400 +0.33(+5.43%)
Apr 19, 2013 6.150 6.150 6.060 6.080 83,925 +0.06(+1.00%)
Apr 18, 2013 5.880 6.140 5.810 6.020 24,996 +0.14(+2.38%)
Apr 17, 2013 6.090 6.090 5.840 5.880 139,334 -0.20(-3.29%)
Apr 16, 2013 5.970 6.130 5.970 6.080 33,122 +0.09(+1.50%)
Apr 15, 2013 6.150 6.150 5.920 5.990 117,430 -0.16(-2.60%)
Apr 12, 2013 6.240 6.260 6.080 6.150 70,124 -0.08(-1.28%)
Apr 11, 2013 6.220 6.300 6.220 6.230 37,544 -0.05(-0.80%)
Apr 10, 2013 6.270 6.300 6.110 6.280 44,708 +0.04(+0.64%)
Apr 09, 2013 6.260 6.300 5.950 6.240 356,106 +0.03(+0.48%)
Apr 08, 2013 6.280 6.380 6.200 6.210 112,710 -0.08(-1.27%)
Apr 05, 2013 6.390 6.550 6.250 6.290 164,042 -0.11(-1.72%)
Apr 04, 2013 6.500 6.500 6.280 6.400 431,352 +0.01(+0.16%)
Apr 03, 2013 6.500 7.500 6.100 6.390 1,552,201 +0.90(+16.39%)
Apr 02, 2013 5.490 5.570 5.450 5.490 12,298 -0.06(-1.08%)
Apr 01, 2013 5.380 5.690 5.380 5.550 21,867 +0.16(+2.97%)
Mar 28, 2013 5.390 5.390 5.390 0 -0.08(-1.46%)
Mar 27, 2013 5.360 5.480 5.360 5.470 33,424 +0.10(+1.86%)
Mar 26, 2013 5.380 5.430 5.350 5.370 30,955 -0.01(-0.19%)
Mar 25, 2013 5.350 5.470 5.350 5.380 9,214 -0.02(-0.37%)
Mar 22, 2013 5.390 5.450 5.300 5.400 73,111 +0.02(+0.37%)
Mar 21, 2013 5.390 5.500 5.300 5.380 30,789 -0.07(-1.28%)
Mar 20, 2013 5.500 5.500 5.400 5.450 17,116 -0.05(-0.91%)
Mar 19, 2013 5.550 5.650 5.500 5.500 87,158 -0.10(-1.79%)
Mar 18, 2013 5.540 5.730 5.500 5.600 35,909 +0.03(+0.54%)
Mar 15, 2013 5.550 5.610 5.500 5.570 127,251 -0.06(-1.07%)
Mar 14, 2013 5.600 5.700 5.530 5.630 31,723 -0.02(-0.35%)
Mar 13, 2013 5.610 5.750 5.600 5.650 21,452 +0.04(+0.71%)
Mar 12, 2013 5.670 5.720 5.590 5.610 96,585 -0.07(-1.23%)
Mar 11, 2013 5.550 5.680 5.550 5.680 72,050 +0.12(+2.16%)
Mar 08, 2013 5.600 5.650 5.550 5.560 32,168 +0.01(+0.18%)
Mar 07, 2013 5.430 5.600 5.430 5.550 131,921 +0.10(+1.83%)
Mar 06, 2013 5.330 5.550 5.330 5.450 22,606 +0.11(+2.06%)
Mar 05, 2013 5.210 5.430 5.210 5.340 16,737 +0.10(+1.91%)
Mar 04, 2013 5.240 5.260 5.140 5.240 13,416 -0.11(-2.06%)
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.