ABT.TO - Absolute Software Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20197.808.017.807.947.9470,100
Sep 12, 20197.787.827.747.797.79616,500
Sep 11, 20197.837.857.777.797.7975,900
Sep 10, 20197.757.837.697.827.82286,500
Sep 09, 20197.737.787.637.697.6943,400
Sep 06, 20197.867.887.687.727.72120,500
Sep 05, 20197.877.907.857.877.8715,900
Sep 04, 20197.837.887.837.877.8720,600
Sep 03, 20197.877.987.777.807.80101,400
Aug 30, 20197.897.937.877.887.8830,600
Aug 29, 20197.867.937.857.857.8519,200
Aug 28, 20197.597.837.587.837.83363,700
Aug 27, 20197.577.697.547.597.59350,900
Aug 26, 20197.777.897.597.667.6635,100
Aug 23, 20197.877.897.777.777.7736,100
Aug 22, 20197.657.927.657.867.8619,600
Aug 21, 20197.687.687.607.617.61183,200
Aug 20, 20197.857.957.627.687.6832,200
Aug 19, 20197.877.937.817.877.8719,400
Aug 16, 20197.797.927.757.827.8222,900
Aug 15, 20197.987.987.707.767.76592,400
Aug 14, 20197.608.007.507.957.95164,100
Aug 13, 20197.347.377.307.337.33105,000
Aug 12, 20197.457.477.387.417.4154,300
Aug 09, 20197.477.557.467.467.4642,500
Aug 08, 20197.387.497.387.477.4723,900
Aug 07, 20197.287.437.287.407.4069,000
Aug 07, 20190.08 Dividend
Aug 06, 20197.447.477.347.387.3087,200
Aug 02, 20197.497.517.437.497.4182,100
Aug 01, 20197.407.527.407.487.40273,200
Jul 31, 20197.527.527.407.417.3341,000
Jul 30, 20197.537.537.477.517.43246,700
Jul 29, 20197.587.607.507.537.4556,400
Jul 26, 20197.657.677.597.597.5160,400
Jul 25, 20197.697.707.607.647.5644,600
Jul 24, 20197.677.767.647.697.6163,500
Jul 23, 20197.757.797.677.687.60132,900
Jul 22, 20197.847.857.737.777.6971,900
Jul 19, 20197.887.947.827.837.7570,400
Jul 18, 20197.897.897.857.857.7638,700
Jul 17, 20197.837.887.837.867.7743,500
Jul 16, 20198.008.027.827.847.7646,100
Jul 15, 20197.888.097.888.007.9185,300
Jul 12, 20197.907.927.877.897.80355,800
Jul 11, 20197.967.987.927.937.8465,200
Jul 10, 20197.988.067.967.967.8736,300
Jul 09, 20197.968.167.967.997.90100,100
Jul 08, 20197.987.987.957.967.87111,100
Jul 05, 20198.068.067.988.007.9143,400
Jul 04, 20198.098.108.058.077.9816,600
Jul 03, 20198.028.128.028.067.9782,700
Jul 02, 20197.988.117.978.027.9371,400
Jun 28, 20197.868.007.867.987.89116,200
Jun 27, 20197.897.917.847.857.7652,700
Jun 26, 20197.957.967.897.907.8188,300
Jun 25, 20197.907.967.897.957.8698,400
Jun 24, 20197.948.047.917.917.8286,600
Jun 21, 20198.088.087.937.977.88162,300
Jun 20, 20198.098.098.058.098.0042,500
Jun 19, 20198.108.108.028.067.9760,100
Jun 18, 20198.088.208.078.098.0059,600
Jun 17, 20198.068.108.028.087.99227,100
Jun 14, 20198.018.108.008.067.9724,700
Jun 13, 20198.008.047.938.027.93139,300
Jun 12, 20197.988.017.988.007.9155,800
Jun 11, 20198.058.067.998.027.93118,400
Jun 10, 20198.238.238.058.067.9742,600
Jun 07, 20198.258.268.208.258.1628,400
Jun 06, 20198.068.248.068.248.1542,100
Jun 05, 20198.128.158.058.067.9737,100
Jun 04, 20198.228.238.048.148.05153,300
Jun 03, 20198.408.418.178.188.09130,800
May 31, 20198.518.518.398.398.3033,600
May 30, 20198.548.568.468.508.4142,600
May 29, 20198.758.758.548.578.4836,200
May 28, 20198.608.868.608.798.6950,100
May 27, 20198.618.718.608.618.5223,600
May 24, 20198.808.858.648.658.5661,900
May 23, 20198.898.898.778.778.6737,100
May 22, 20198.878.958.868.908.8037,900
May 21, 20198.908.978.858.888.7854,100
May 17, 20198.938.978.858.888.7839,400
May 16, 20198.918.938.868.938.8338,000
May 15, 20198.938.988.888.898.79146,300
May 14, 20198.988.988.938.968.8687,300
May 13, 20198.868.988.868.948.84192,700
May 10, 20198.928.998.928.968.8639,300
May 09, 20199.089.088.858.958.85112,100
May 08, 20198.979.208.939.109.00535,500
May 07, 20198.999.058.878.988.88370,000
May 07, 20190.08 Dividend
May 06, 20198.889.008.888.988.80136,500
May 03, 20198.979.008.968.978.79558,000
May 02, 20198.969.008.928.978.7969,600
May 01, 20198.919.008.878.998.81239,500
Apr 30, 20198.948.998.898.908.7361,600
Apr 29, 20198.998.998.908.948.7637,200
Apr 26, 20199.009.008.928.988.8040,300
Apr 25, 20198.968.998.938.978.79162,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...