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, 2006 3.550 3.550 3.450 3.550 38,572 +0.15(+4.41%)
May 30, 2006 3.400 3.600 3.400 3.400 23,120 +0.00(+0.00%)
May 26, 2006 3.350 3.400 3.300 3.400 17,750 +0.00(+0.00%)
May 25, 2006 3.150 3.400 3.150 3.400 30,430 +0.11(+3.34%)
May 24, 2006 3.250 3.300 3.010 3.290 152,850 +0.04(+1.23%)
May 23, 2006 3.220 3.390 3.220 3.250 27,338 +0.04(+1.25%)
May 22, 2006 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
May 19, 2006 3.400 3.400 3.200 3.210 46,104 -0.19(-5.59%)
May 18, 2006 3.450 3.450 3.200 3.400 105,895 +0.00(+0.00%)
May 17, 2006 3.500 3.500 3.330 3.400 104,012 -0.15(-4.23%)
May 16, 2006 3.550 3.640 3.550 3.550 24,916 -0.04(-1.11%)
May 15, 2006 3.650 3.650 3.500 3.590 27,434 -0.08(-2.18%)
May 12, 2006 3.500 3.670 3.500 3.670 11,417 +0.17(+4.86%)
May 11, 2006 3.600 3.640 3.500 3.500 33,603 -0.13(-3.58%)
May 10, 2006 3.660 3.660 3.630 3.630 33,322 -0.02(-0.55%)
May 09, 2006 3.730 3.730 3.640 3.650 19,100 +0.00(+0.00%)
May 08, 2006 3.850 3.850 3.650 3.650 41,799 +0.00(+0.00%)
May 05, 2006 3.700 3.700 3.630 3.650 32,850 -0.05(-1.35%)
May 04, 2006 3.700 3.830 3.700 3.700 13,900 -0.13(-3.39%)
May 03, 2006 3.750 3.850 3.750 3.830 71,100 -0.02(-0.52%)
May 02, 2006 3.920 4.000 3.750 3.850 35,520 -0.14(-3.51%)
May 01, 2006 3.990 4.000 3.950 3.990 95,023 +0.00(+0.00%)
Apr 28, 2006 3.990 3.990 3.990 3.990 0 +0.09(+2.31%)
Apr 27, 2006 3.860 3.930 3.800 3.900 102,643 -0.02(-0.51%)
Apr 26, 2006 3.730 3.920 3.730 3.920 117,750 +0.22(+5.95%)
Apr 25, 2006 3.640 3.740 3.640 3.700 444,985 +0.20(+5.71%)
Apr 24, 2006 3.610 3.610 3.410 3.500 105,275 -0.20(-5.41%)
Apr 21, 2006 3.700 3.700 3.680 3.700 23,000 +0.00(+0.00%)
Apr 20, 2006 3.790 3.790 3.670 3.700 35,450 -0.07(-1.86%)
Apr 19, 2006 3.770 3.800 3.770 3.770 20,593 -0.03(-0.79%)
Apr 18, 2006 3.800 3.850 3.760 3.800 112,300 -0.05(-1.30%)
Apr 17, 2006 3.900 3.930 3.800 3.850 20,296 +0.05(+1.32%)
Apr 13, 2006 3.820 3.950 3.730 3.800 180,528 +0.00(+0.00%)
Apr 12, 2006 3.750 3.800 3.700 3.800 626,860 +0.30(+8.57%)
Apr 11, 2006 3.800 3.800 3.370 3.500 61,000 -0.25(-6.67%)
Apr 10, 2006 3.650 3.750 3.650 3.750 31,950 +0.10(+2.74%)
Apr 07, 2006 3.650 3.690 3.600 3.650 9,000 -0.05(-1.35%)
Apr 06, 2006 3.650 3.740 3.650 3.700 89,115 -0.01(-0.27%)
Apr 05, 2006 3.700 3.800 3.700 3.710 183,113 -0.07(-1.85%)
Apr 04, 2006 3.800 3.800 3.690 3.780 77,850 -0.01(-0.26%)
Apr 03, 2006 3.740 3.790 3.650 3.790 129,200 +0.04(+1.07%)
Mar 31, 2006 3.800 3.820 3.650 3.750 128,900 -0.05(-1.32%)
Mar 30, 2006 3.790 3.830 3.770 3.800 387,485 +0.01(+0.26%)
Mar 29, 2006 3.800 3.850 3.680 3.790 671,900 +0.14(+3.84%)
Mar 28, 2006 3.570 3.650 3.510 3.650 37,546 +0.10(+2.82%)
Mar 27, 2006 3.500 3.550 3.500 3.550 37,120 +0.05(+1.43%)
Mar 24, 2006 3.430 3.550 3.430 3.500 55,281 +0.16(+4.79%)
Mar 21, 2006 3.400 3.400 3.340 3.340 12,175 -0.06(-1.76%)
Mar 20, 2006 3.250 3.450 3.250 3.400 54,794 +0.15(+4.62%)
Mar 17, 2006 3.370 3.380 3.250 3.250 19,350 +0.00(+0.00%)
Mar 16, 2006 3.000 3.250 3.000 3.250 38,624 +0.25(+8.33%)
Mar 15, 2006 2.810 3.000 2.810 3.000 26,000 +0.05(+1.69%)
Mar 14, 2006 3.000 3.000 2.750 2.950 51,500 +0.02(+0.68%)
Mar 13, 2006 2.950 3.000 2.890 2.930 27,980 -0.07(-2.33%)
Mar 10, 2006 2.950 3.100 2.950 3.000 21,250 -0.02(-0.66%)
Mar 09, 2006 2.960 3.020 2.800 3.020 92,036 +0.02(+0.67%)
Mar 08, 2006 3.140 3.200 3.000 3.000 32,146 -0.11(-3.54%)
Mar 07, 2006 3.210 3.250 3.110 3.110 21,400 -0.10(-3.12%)
Mar 06, 2006 3.400 3.400 3.210 3.210 19,200 -0.14(-4.18%)
Mar 03, 2006 3.400 3.400 3.350 3.350 10,430 -0.10(-2.90%)
Mar 02, 2006 3.450 3.480 3.450 3.450 8,025 -0.02(-0.58%)
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.