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
Jun 22, 2018	6.76	6.78	6.74	6.75	6.75	103,500
Jun 21, 2018	6.77	6.79	6.74	6.76	6.76	233,100
Jun 20, 2018	6.79	6.79	6.77	6.79	6.79	7,400
Jun 19, 2018	6.78	6.79	6.76	6.79	6.79	3,300
Jun 18, 2018	6.74	6.80	6.74	6.78	6.78	39,800
Jun 15, 2018	6.76	6.80	6.76	6.80	6.80	8,900
Jun 14, 2018	6.86	6.86	6.74	6.78	6.78	153,100
Jun 13, 2018	6.88	6.88	6.84	6.87	6.87	79,100
Jun 12, 2018	6.88	6.90	6.88	6.89	6.89	11,700
Jun 11, 2018	6.88	6.90	6.85	6.90	6.90	19,900
Jun 08, 2018	6.89	6.91	6.87	6.88	6.88	68,400
Jun 07, 2018	6.91	6.92	6.85	6.90	6.90	38,100
Jun 06, 2018	6.93	6.96	6.87	6.89	6.89	17,900
Jun 05, 2018	6.89	6.95	6.88	6.88	6.88	34,300
Jun 04, 2018	6.90	6.95	6.90	6.90	6.90	59,000
Jun 01, 2018	6.89	6.91	6.81	6.90	6.90	27,200
May 31, 2018	6.80	6.94	6.79	6.93	6.93	15,800
May 30, 2018	6.93	6.93	6.79	6.80	6.80	52,500
May 29, 2018	6.96	7.02	6.91	6.91	6.91	11,700
May 28, 2018	6.93	6.97	6.92	6.97	6.97	7,800
May 25, 2018	6.86	6.92	6.86	6.91	6.91	5,500
May 24, 2018	6.91	7.11	6.83	6.87	6.87	20,100
May 23, 2018	6.97	7.01	6.95	7.00	7.00	39,300
May 22, 2018	6.86	7.00	6.86	7.00	7.00	18,200
May 18, 2018	6.93	6.93	6.89	6.90	6.90	7,300
May 17, 2018	6.96	6.98	6.91	6.91	6.91	15,600
May 16, 2018	6.93	6.98	6.92	6.95	6.95	13,300
May 15, 2018	6.84	6.98	6.84	6.94	6.94	34,800
May 14, 2018	6.91	6.99	6.86	6.87	6.87	17,000
May 11, 2018	6.69	6.89	6.69	6.88	6.88	47,800
May 10, 2018	6.79	6.86	6.77	6.80	6.80	153,700
May 09, 2018	6.85	6.85	6.77	6.83	6.83	28,600
May 08, 2018	7.07	7.10	6.74	6.84	6.84	66,000
May 07, 2018	7.13	7.20	7.05	7.08	7.08	33,700
May 07, 2018	0.08 Dividend
May 04, 2018	7.21	7.25	7.19	7.19	7.11	19,000
May 03, 2018	7.15	7.27	7.15	7.25	7.17	31,600
May 02, 2018	7.01	7.20	7.01	7.10	7.02	128,800
May 01, 2018	6.97	7.02	6.95	6.99	6.91	94,200
Apr 30, 2018	6.99	7.01	6.97	6.97	6.89	48,400
Apr 27, 2018	6.97	6.98	6.94	6.98	6.90	1,900
Apr 26, 2018	6.85	6.94	6.84	6.94	6.86	13,800
Apr 25, 2018	6.86	6.99	6.80	6.88	6.80	21,300
Apr 24, 2018	6.77	6.98	6.77	6.88	6.80	26,900
Apr 23, 2018	6.74	6.84	6.73	6.77	6.69	26,500
Apr 20, 2018	6.74	6.78	6.73	6.75	6.67	7,400
Apr 19, 2018	6.67	6.82	6.66	6.75	6.67	560,800
Apr 18, 2018	6.73	6.76	6.62	6.68	6.61	42,600
Apr 17, 2018	6.77	6.80	6.70	6.73	6.66	72,400
Apr 16, 2018	6.80	6.80	6.71	6.74	6.67	34,400
Apr 13, 2018	6.76	6.83	6.73	6.80	6.72	20,700
Apr 12, 2018	6.72	6.75	6.72	6.75	6.67	312,800
Apr 11, 2018	6.75	6.77	6.73	6.74	6.67	251,600
Apr 10, 2018	6.79	6.79	6.73	6.76	6.68	18,400
Apr 09, 2018	6.79	6.80	6.75	6.79	6.71	12,600
Apr 06, 2018	6.78	6.80	6.75	6.79	6.71	39,300
Apr 05, 2018	6.79	6.84	6.79	6.80	6.72	17,100
Apr 04, 2018	6.85	6.90	6.76	6.81	6.73	65,600
Apr 03, 2018	6.69	6.85	6.69	6.85	6.77	58,200
Apr 02, 2018	6.69	6.73	6.61	6.68	6.61	46,400
Mar 29, 2018	6.68	6.71	6.54	6.64	6.57	30,800
Mar 28, 2018	6.69	6.73	6.67	6.69	6.62	32,600
Mar 27, 2018	6.68	6.72	6.68	6.72	6.65	133,700
Mar 26, 2018	6.69	6.74	6.63	6.68	6.61	22,100
Mar 23, 2018	6.63	6.63	6.61	6.63	6.56	13,600
Mar 22, 2018	6.65	6.65	6.58	6.63	6.56	7,500
Mar 21, 2018	6.70	6.70	6.67	6.69	6.62	104,800
Mar 20, 2018	6.70	6.70	6.62	6.70	6.63	38,300
Mar 19, 2018	6.76	6.88	6.70	6.70	6.63	19,200
Mar 16, 2018	6.80	6.80	6.73	6.75	6.67	9,700
Mar 15, 2018	6.68	6.84	6.68	6.77	6.69	10,200
Mar 14, 2018	6.71	6.72	6.65	6.71	6.64	62,400
Mar 13, 2018	6.72	6.79	6.70	6.70	6.63	74,900
Mar 12, 2018	6.72	6.76	6.67	6.72	6.65	15,700
Mar 09, 2018	6.50	6.73	6.50	6.68	6.61	109,100
Mar 08, 2018	6.50	6.51	6.46	6.50	6.43	340,200
Mar 07, 2018	6.58	6.60	6.50	6.51	6.44	24,100
Mar 06, 2018	6.40	6.59	6.36	6.59	6.52	64,400
Mar 05, 2018	6.34	6.50	6.34	6.37	6.30	24,400
Mar 02, 2018	6.06	6.45	6.06	6.31	6.24	36,900
Mar 01, 2018	6.35	6.38	6.07	6.18	6.11	113,400
Feb 28, 2018	6.55	6.59	6.40	6.42	6.35	33,400
Feb 27, 2018	6.60	6.61	6.52	6.55	6.48	60,600
Feb 26, 2018	6.58	6.61	6.46	6.60	6.53	22,000
Feb 23, 2018	6.52	6.62	6.52	6.59	6.52	53,800
Feb 22, 2018	6.59	6.61	6.52	6.58	6.51	59,800
Feb 21, 2018	6.56	6.61	6.55	6.61	6.54	64,000
Feb 20, 2018	6.62	6.72	6.54	6.55	6.48	111,700
Feb 16, 2018	6.70	6.77	6.67	6.74	6.67	131,700
Feb 15, 2018	6.81	6.88	6.77	6.83	6.75	20,800
Feb 14, 2018	6.76	6.92	6.75	6.83	6.75	50,700
Feb 13, 2018	6.91	7.07	6.87	7.07	6.99	46,000
Feb 12, 2018	6.94	6.94	6.90	6.92	6.84	11,800
Feb 09, 2018	6.95	6.95	6.84	6.89	6.81	62,600
Feb 08, 2018	7.01	7.01	6.90	6.93	6.85	23,100
Feb 07, 2018	7.00	7.13	6.99	7.00	6.92	111,500
Feb 06, 2018	6.96	7.04	6.90	6.98	6.90	205,200
Feb 05, 2018	6.97	7.17	6.96	6.97	6.89	35,500
Feb 02, 2018	7.00	7.04	6.96	6.98	6.90	51,900
Feb 01, 2018	7.01	7.09	6.96	7.04	6.96	28,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...