ABT.TO - Absolute Software Corporation
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 10, 2019 | 8.50 | 8.57 | 8.45 | 8.50 | 8.50 | 53,600 |
| Dec. 09, 2019 | 8.57 | 8.59 | 8.25 | 8.55 | 8.55 | 71,400 |
| Dec. 06, 2019 | 8.43 | 8.65 | 8.43 | 8.55 | 8.55 | 137,800 |
| Dec. 05, 2019 | 8.40 | 8.47 | 8.40 | 8.40 | 8.40 | 28,700 |
| Dec. 04, 2019 | 8.39 | 8.43 | 8.39 | 8.41 | 8.41 | 38,800 |
| Dec. 03, 2019 | 8.30 | 8.41 | 8.30 | 8.40 | 8.40 | 35,700 |
| Dec. 02, 2019 | 8.31 | 8.45 | 8.31 | 8.40 | 8.40 | 63,800 |
| Nov. 29, 2019 | 8.41 | 8.42 | 8.38 | 8.38 | 8.38 | 6,600 |
| Nov. 28, 2019 | 8.39 | 8.42 | 8.39 | 8.40 | 8.40 | 2,200 |
| Nov. 27, 2019 | 8.43 | 8.43 | 8.39 | 8.40 | 8.40 | 59,000 |
| Nov. 26, 2019 | 8.37 | 8.48 | 8.37 | 8.41 | 8.41 | 9,900 |
| Nov. 25, 2019 | 8.51 | 8.51 | 8.30 | 8.40 | 8.40 | 19,900 |
| Nov. 22, 2019 | 8.33 | 8.55 | 8.33 | 8.52 | 8.52 | 30,700 |
| Nov. 21, 2019 | 8.49 | 8.53 | 8.40 | 8.42 | 8.42 | 65,000 |
| Nov. 20, 2019 | 8.27 | 8.54 | 8.27 | 8.51 | 8.51 | 19,400 |
| Nov. 19, 2019 | 8.26 | 8.31 | 8.23 | 8.28 | 8.28 | 14,400 |
| Nov. 18, 2019 | 8.30 | 8.32 | 8.20 | 8.27 | 8.27 | 20,100 |
| Nov. 15, 2019 | 8.17 | 8.45 | 8.17 | 8.38 | 8.38 | 28,700 |
| Nov. 14, 2019 | 8.09 | 8.36 | 8.09 | 8.22 | 8.22 | 15,900 |
| Nov. 13, 2019 | 7.93 | 8.20 | 7.93 | 8.18 | 8.18 | 147,500 |
| Nov. 12, 2019 | 7.98 | 7.98 | 7.88 | 7.88 | 7.88 | 12,200 |
| Nov. 11, 2019 | 7.78 | 7.98 | 7.77 | 7.91 | 7.91 | 13,700 |
| Nov. 08, 2019 | 7.84 | 7.93 | 7.84 | 7.84 | 7.84 | 8,800 |
| Nov. 07, 2019 | 7.86 | 7.99 | 7.84 | 7.95 | 7.95 | 49,900 |
| Nov. 07, 2019 | 0.08 Dividend | |||||
| Nov. 06, 2019 | 7.95 | 7.95 | 7.83 | 7.84 | 7.76 | 15,300 |
| Nov. 05, 2019 | 7.87 | 7.87 | 7.79 | 7.80 | 7.72 | 25,000 |
| Nov. 04, 2019 | 7.89 | 7.89 | 7.80 | 7.81 | 7.73 | 13,500 |
| Nov. 01, 2019 | 7.76 | 7.82 | 7.76 | 7.80 | 7.72 | 15,800 |
| Oct. 31, 2019 | 7.76 | 7.78 | 7.74 | 7.76 | 7.68 | 7,900 |
| Oct. 30, 2019 | 7.75 | 7.78 | 7.72 | 7.75 | 7.67 | 5,900 |
| Oct. 29, 2019 | 7.70 | 7.74 | 7.68 | 7.72 | 7.64 | 21,000 |
| Oct. 28, 2019 | 7.66 | 7.79 | 7.66 | 7.70 | 7.62 | 24,300 |
| Oct. 25, 2019 | 7.65 | 8.00 | 7.63 | 7.67 | 7.59 | 23,800 |
| Oct. 24, 2019 | 7.64 | 7.69 | 7.64 | 7.66 | 7.58 | 10,200 |
| Oct. 23, 2019 | 7.60 | 7.67 | 7.60 | 7.63 | 7.55 | 23,200 |
| Oct. 22, 2019 | 7.65 | 7.68 | 7.64 | 7.65 | 7.57 | 11,500 |
| Oct. 21, 2019 | 7.61 | 7.66 | 7.61 | 7.65 | 7.57 | 18,900 |
| Oct. 18, 2019 | 7.64 | 7.67 | 7.62 | 7.63 | 7.55 | 21,900 |
| Oct. 17, 2019 | 7.63 | 7.67 | 7.63 | 7.65 | 7.57 | 14,400 |
| Oct. 16, 2019 | 7.56 | 7.67 | 7.53 | 7.67 | 7.59 | 25,400 |
| Oct. 15, 2019 | 7.49 | 7.62 | 7.49 | 7.55 | 7.47 | 31,800 |
| Oct. 11, 2019 | 7.65 | 7.65 | 7.52 | 7.55 | 7.47 | 33,000 |
| Oct. 10, 2019 | 7.58 | 7.60 | 7.58 | 7.60 | 7.52 | 12,400 |
| Oct. 09, 2019 | 7.60 | 7.60 | 7.52 | 7.56 | 7.48 | 12,700 |
| Oct. 08, 2019 | 7.57 | 7.60 | 7.53 | 7.59 | 7.51 | 8,900 |
| Oct. 07, 2019 | 7.70 | 7.75 | 7.60 | 7.61 | 7.53 | 12,200 |
| Oct. 04, 2019 | 7.49 | 7.70 | 7.49 | 7.69 | 7.61 | 17,200 |
| Oct. 03, 2019 | 7.56 | 7.66 | 7.55 | 7.56 | 7.48 | 359,900 |
| Oct. 02, 2019 | 7.55 | 7.58 | 7.50 | 7.57 | 7.49 | 40,900 |
| Oct. 01, 2019 | 7.60 | 7.66 | 7.58 | 7.60 | 7.52 | 51,800 |
| Sep. 30, 2019 | 7.62 | 7.65 | 7.58 | 7.61 | 7.53 | 13,800 |
| Sep. 27, 2019 | 7.69 | 7.69 | 7.46 | 7.62 | 7.54 | 83,300 |
| Sep. 26, 2019 | 7.70 | 7.76 | 7.69 | 7.69 | 7.61 | 39,600 |
| Sep. 25, 2019 | 7.72 | 7.74 | 7.70 | 7.70 | 7.62 | 25,700 |
| Sep. 24, 2019 | 7.80 | 7.81 | 7.75 | 7.75 | 7.67 | 56,900 |
| Sep. 23, 2019 | 7.84 | 7.84 | 7.75 | 7.81 | 7.73 | 39,500 |
| Sep. 20, 2019 | 7.88 | 7.88 | 7.78 | 7.83 | 7.75 | 66,300 |
| Sep. 19, 2019 | 7.89 | 7.92 | 7.82 | 7.87 | 7.79 | 50,600 |
| Sep. 18, 2019 | 7.78 | 7.91 | 7.66 | 7.84 | 7.76 | 32,400 |
| Sep. 17, 2019 | 7.79 | 7.92 | 7.79 | 7.85 | 7.77 | 7,100 |
| Sep. 16, 2019 | 7.91 | 7.91 | 7.78 | 7.79 | 7.71 | 55,800 |
| Sep. 13, 2019 | 7.80 | 8.01 | 7.80 | 7.94 | 7.86 | 70,100 |
| Sep. 12, 2019 | 7.78 | 7.82 | 7.74 | 7.79 | 7.71 | 616,500 |
| Sep. 11, 2019 | 7.83 | 7.85 | 7.77 | 7.79 | 7.71 | 75,900 |
| Sep. 10, 2019 | 7.75 | 7.83 | 7.69 | 7.82 | 7.74 | 286,500 |
| Sep. 09, 2019 | 7.73 | 7.78 | 7.63 | 7.69 | 7.61 | 43,400 |
| Sep. 06, 2019 | 7.86 | 7.88 | 7.68 | 7.72 | 7.64 | 120,500 |
| Sep. 05, 2019 | 7.87 | 7.90 | 7.85 | 7.87 | 7.79 | 15,900 |
| Sep. 04, 2019 | 7.83 | 7.88 | 7.83 | 7.87 | 7.79 | 20,600 |
| Sep. 03, 2019 | 7.87 | 7.98 | 7.77 | 7.80 | 7.72 | 101,400 |
| Aug. 30, 2019 | 7.89 | 7.93 | 7.87 | 7.88 | 7.80 | 30,600 |
| Aug. 29, 2019 | 7.86 | 7.93 | 7.85 | 7.85 | 7.77 | 19,200 |
| Aug. 28, 2019 | 7.59 | 7.83 | 7.58 | 7.83 | 7.75 | 363,700 |
| Aug. 27, 2019 | 7.57 | 7.69 | 7.54 | 7.59 | 7.51 | 350,900 |
| Aug. 26, 2019 | 7.77 | 7.89 | 7.59 | 7.66 | 7.58 | 35,100 |
| Aug. 23, 2019 | 7.87 | 7.89 | 7.77 | 7.77 | 7.69 | 36,100 |
| Aug. 22, 2019 | 7.65 | 7.92 | 7.65 | 7.86 | 7.78 | 19,600 |
| Aug. 21, 2019 | 7.68 | 7.68 | 7.60 | 7.61 | 7.53 | 183,200 |
| Aug. 20, 2019 | 7.85 | 7.95 | 7.62 | 7.68 | 7.60 | 32,200 |
| Aug. 19, 2019 | 7.87 | 7.93 | 7.81 | 7.87 | 7.79 | 19,400 |
| Aug. 16, 2019 | 7.79 | 7.92 | 7.75 | 7.82 | 7.74 | 22,900 |
| Aug. 15, 2019 | 7.98 | 7.98 | 7.70 | 7.76 | 7.68 | 592,400 |
| Aug. 14, 2019 | 7.60 | 8.00 | 7.50 | 7.95 | 7.87 | 164,100 |
| Aug. 13, 2019 | 7.34 | 7.37 | 7.30 | 7.33 | 7.26 | 105,000 |
| Aug. 12, 2019 | 7.45 | 7.47 | 7.38 | 7.41 | 7.33 | 54,300 |
| Aug. 09, 2019 | 7.47 | 7.55 | 7.46 | 7.46 | 7.38 | 42,500 |
| Aug. 08, 2019 | 7.38 | 7.49 | 7.38 | 7.47 | 7.39 | 23,900 |
| Aug. 07, 2019 | 7.28 | 7.43 | 7.28 | 7.40 | 7.32 | 69,000 |
| Aug. 07, 2019 | 0.08 Dividend | |||||
| Aug. 06, 2019 | 7.44 | 7.47 | 7.34 | 7.38 | 7.23 | 87,200 |
| Aug. 02, 2019 | 7.49 | 7.51 | 7.43 | 7.49 | 7.33 | 82,100 |
| Aug. 01, 2019 | 7.40 | 7.52 | 7.40 | 7.48 | 7.32 | 273,200 |
| Jul. 31, 2019 | 7.52 | 7.52 | 7.40 | 7.41 | 7.25 | 41,000 |
| Jul. 30, 2019 | 7.53 | 7.53 | 7.47 | 7.51 | 7.35 | 246,700 |
| Jul. 29, 2019 | 7.58 | 7.60 | 7.50 | 7.53 | 7.37 | 56,400 |
| Jul. 26, 2019 | 7.65 | 7.67 | 7.59 | 7.59 | 7.43 | 60,400 |
| Jul. 25, 2019 | 7.69 | 7.70 | 7.60 | 7.64 | 7.48 | 44,600 |
| Jul. 24, 2019 | 7.67 | 7.76 | 7.64 | 7.69 | 7.53 | 63,500 |
| Jul. 23, 2019 | 7.75 | 7.79 | 7.67 | 7.68 | 7.52 | 132,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...