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, 2020 13.32 13.39 13.15 13.30 137,227 +0.00(+0.00%)
May 28, 2020 13.10 13.40 13.04 13.30 136,039 +0.16(+1.22%)
May 27, 2020 13.38 13.41 12.80 13.14 134,076 -0.16(-1.20%)
May 26, 2020 14.24 14.31 13.22 13.30 273,262 -0.45(-3.27%)
May 25, 2020 12.94 14.13 12.85 13.75 200,983 +1.05(+8.27%)
May 22, 2020 12.51 12.72 12.47 12.70 467,868 +0.19(+1.52%)
May 21, 2020 12.57 12.57 12.41 12.51 288,921 +0.06(+0.48%)
May 20, 2020 12.49 12.50 12.35 12.45 419,937 +0.05(+0.40%)
May 19, 2020 12.34 12.50 12.25 12.40 339,444 +0.27(+2.23%)
May 15, 2020 12.13 12.13 12.13 0 +0.13(+1.08%)
May 14, 2020 11.98 12.05 11.85 12.00 209,700 -0.03(-0.25%)
May 13, 2020 11.92 12.12 11.92 12.03 421,758 +0.19(+1.60%)
May 12, 2020 11.30 12.25 11.30 11.84 322,564 +0.69(+6.19%)
May 11, 2020 11.07 11.24 11.05 11.15 115,005 +0.10(+0.90%)
May 08, 2020 10.99 11.08 10.90 11.05 91,750 +0.15(+1.38%)
May 07, 2020 10.72 10.95 10.72 10.90 245,534 +0.02(+0.18%)
May 06, 2020 10.80 11.04 10.68 10.88 185,479 +0.19(+1.78%)
May 05, 2020 11.10 11.10 10.58 10.69 98,145 +0.29(+2.79%)
May 04, 2020 10.29 10.50 10.29 10.40 41,042 +0.08(+0.78%)
May 01, 2020 10.61 10.61 10.25 10.32 48,927 -0.37(-3.46%)
Apr 30, 2020 10.75 10.84 10.62 10.69 69,486 -0.01(-0.09%)
Apr 29, 2020 10.57 10.73 10.44 10.70 137,771 +0.22(+2.10%)
Apr 28, 2020 10.34 10.52 10.22 10.48 74,383 +0.23(+2.24%)
Apr 27, 2020 10.00 10.34 9.850 10.25 132,219 +0.26(+2.60%)
Apr 24, 2020 9.900 10.05 9.850 9.990 32,335 +0.02(+0.20%)
Apr 23, 2020 10.07 10.07 9.880 9.970 19,206 -0.04(-0.40%)
Apr 22, 2020 9.860 10.05 9.840 10.01 78,060 +0.27(+2.77%)
Apr 21, 2020 10.00 10.03 9.550 9.740 46,925 -0.29(-2.89%)
Apr 20, 2020 10.04 10.06 9.730 10.03 37,398 -0.02(-0.20%)
Apr 17, 2020 9.950 10.07 9.870 10.05 63,221 +0.22(+2.24%)
Apr 16, 2020 9.700 10.00 9.630 9.830 50,739 +0.10(+1.03%)
Apr 15, 2020 9.500 9.730 9.380 9.730 285,715 +0.08(+0.83%)
Apr 14, 2020 9.530 9.770 9.530 9.650 38,217 +0.00(+0.00%)
Apr 13, 2020 9.200 9.680 9.200 9.650 30,394 +0.41(+4.44%)
Apr 09, 2020 9.240 9.240 9.240 0 -0.30(-3.14%)
Apr 08, 2020 9.400 9.570 9.200 9.540 37,945 +0.20(+2.14%)
Apr 07, 2020 9.130 9.430 9.080 9.340 37,992 +0.29(+3.20%)
Apr 06, 2020 9.130 9.200 9.000 9.050 105,750 +0.01(+0.11%)
Apr 03, 2020 8.560 9.200 8.500 9.040 59,147 +0.48(+5.61%)
Apr 02, 2020 8.880 8.930 8.500 8.560 29,418 -0.32(-3.60%)
Apr 01, 2020 8.450 8.920 8.320 8.880 76,955 +0.26(+3.02%)
Mar 31, 2020 8.430 8.980 8.430 8.620 43,198 +0.15(+1.77%)
Mar 30, 2020 8.040 8.500 8.030 8.470 168,476 +0.32(+3.93%)
Mar 27, 2020 8.400 8.400 8.070 8.150 304,815 -0.22(-2.63%)
Mar 26, 2020 8.260 8.670 8.210 8.370 38,710 -0.18(-2.11%)
Mar 25, 2020 8.450 8.610 8.000 8.550 54,517 +0.46(+5.69%)
Mar 24, 2020 7.960 8.330 7.950 8.090 64,451 +0.24(+3.06%)
Mar 23, 2020 7.770 7.890 7.410 7.850 53,546 +0.15(+1.95%)
Mar 20, 2020 7.930 7.960 7.400 7.700 67,740 -0.20(-2.53%)
Mar 19, 2020 6.700 8.010 6.700 7.900 110,705 +0.71(+9.87%)
Mar 18, 2020 7.990 7.990 7.040 7.190 121,396 -0.84(-10.46%)
Mar 17, 2020 8.230 8.420 8.000 8.030 47,428 -0.25(-3.02%)
Mar 16, 2020 7.800 8.550 7.800 8.280 64,253 -0.86(-9.41%)
Mar 13, 2020 9.000 9.140 8.610 9.140 84,751 +0.53(+6.16%)
Mar 12, 2020 7.780 8.800 7.500 8.610 93,143 -0.62(-6.72%)
Mar 11, 2020 9.150 9.280 9.040 9.230 92,992 -0.06(-0.65%)
Mar 10, 2020 9.070 9.450 8.950 9.290 86,317 +0.19(+2.09%)
Mar 09, 2020 8.510 9.250 7.500 9.100 104,838 -0.37(-3.91%)
Mar 06, 2020 9.450 9.490 9.370 9.470 21,263 -0.10(-1.04%)
Mar 05, 2020 9.730 9.730 9.470 9.570 41,747 -0.18(-1.85%)
Mar 04, 2020 9.520 9.850 9.480 9.750 53,120 +0.24(+2.52%)
Mar 03, 2020 9.700 9.850 9.470 9.510 33,998 -0.16(-1.65%)
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.