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 |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 6.74 | 6.78 | 6.73 | 6.75 | 6.75 | 7,400 |
| Apr 19, 2018 | 6.67 | 6.82 | 6.66 | 6.75 | 6.75 | 560,800 |
| Apr 18, 2018 | 6.73 | 6.76 | 6.62 | 6.68 | 6.68 | 42,600 |
| Apr 17, 2018 | 6.77 | 6.80 | 6.70 | 6.73 | 6.73 | 72,400 |
| Apr 16, 2018 | 6.80 | 6.80 | 6.71 | 6.74 | 6.74 | 34,400 |
| Apr 13, 2018 | 6.76 | 6.83 | 6.73 | 6.80 | 6.80 | 20,700 |
| Apr 12, 2018 | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | 312,800 |
| Apr 11, 2018 | 6.75 | 6.77 | 6.73 | 6.74 | 6.74 | 251,600 |
| Apr 10, 2018 | 6.79 | 6.79 | 6.73 | 6.76 | 6.76 | 18,400 |
| Apr 09, 2018 | 6.79 | 6.80 | 6.75 | 6.79 | 6.79 | 12,600 |
| Apr 06, 2018 | 6.78 | 6.80 | 6.75 | 6.79 | 6.79 | 39,300 |
| Apr 05, 2018 | 6.79 | 6.84 | 6.79 | 6.80 | 6.80 | 17,100 |
| Apr 04, 2018 | 6.85 | 6.90 | 6.76 | 6.81 | 6.81 | 65,600 |
| Apr 03, 2018 | 6.69 | 6.85 | 6.69 | 6.85 | 6.85 | 58,200 |
| Apr 02, 2018 | 6.69 | 6.73 | 6.61 | 6.68 | 6.68 | 46,400 |
| Mar 29, 2018 | 6.68 | 6.71 | 6.54 | 6.64 | 6.64 | 30,800 |
| Mar 28, 2018 | 6.69 | 6.73 | 6.67 | 6.69 | 6.69 | 32,600 |
| Mar 27, 2018 | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | 133,700 |
| Mar 26, 2018 | 6.69 | 6.74 | 6.63 | 6.68 | 6.68 | 22,100 |
| Mar 23, 2018 | 6.63 | 6.63 | 6.61 | 6.63 | 6.63 | 13,600 |
| Mar 22, 2018 | 6.65 | 6.65 | 6.58 | 6.63 | 6.63 | 7,500 |
| Mar 21, 2018 | 6.70 | 6.70 | 6.67 | 6.69 | 6.69 | 104,800 |
| Mar 20, 2018 | 6.70 | 6.70 | 6.62 | 6.70 | 6.70 | 38,300 |
| Mar 19, 2018 | 6.76 | 6.88 | 6.70 | 6.70 | 6.70 | 19,200 |
| Mar 16, 2018 | 6.80 | 6.80 | 6.73 | 6.75 | 6.75 | 9,700 |
| Mar 15, 2018 | 6.68 | 6.84 | 6.68 | 6.77 | 6.77 | 10,200 |
| Mar 14, 2018 | 6.71 | 6.72 | 6.65 | 6.71 | 6.71 | 62,400 |
| Mar 13, 2018 | 6.72 | 6.79 | 6.70 | 6.70 | 6.70 | 74,900 |
| Mar 12, 2018 | 6.72 | 6.76 | 6.67 | 6.72 | 6.72 | 15,700 |
| Mar 09, 2018 | 6.50 | 6.73 | 6.50 | 6.68 | 6.68 | 109,100 |
| Mar 08, 2018 | 6.50 | 6.51 | 6.46 | 6.50 | 6.50 | 340,200 |
| Mar 07, 2018 | 6.58 | 6.60 | 6.50 | 6.51 | 6.51 | 24,100 |
| Mar 06, 2018 | 6.40 | 6.59 | 6.36 | 6.59 | 6.59 | 64,400 |
| Mar 05, 2018 | 6.34 | 6.50 | 6.34 | 6.37 | 6.37 | 24,400 |
| Mar 02, 2018 | 6.06 | 6.45 | 6.06 | 6.31 | 6.31 | 36,900 |
| Mar 01, 2018 | 6.35 | 6.38 | 6.07 | 6.18 | 6.18 | 113,400 |
| Feb 28, 2018 | 6.55 | 6.59 | 6.40 | 6.42 | 6.42 | 33,400 |
| Feb 27, 2018 | 6.60 | 6.61 | 6.52 | 6.55 | 6.55 | 60,600 |
| Feb 26, 2018 | 6.58 | 6.61 | 6.46 | 6.60 | 6.60 | 22,000 |
| Feb 23, 2018 | 6.52 | 6.62 | 6.52 | 6.59 | 6.59 | 53,800 |
| Feb 22, 2018 | 6.59 | 6.61 | 6.52 | 6.58 | 6.58 | 59,800 |
| Feb 21, 2018 | 6.56 | 6.61 | 6.55 | 6.61 | 6.61 | 64,000 |
| Feb 20, 2018 | 6.62 | 6.72 | 6.54 | 6.55 | 6.55 | 111,700 |
| Feb 16, 2018 | 6.70 | 6.77 | 6.67 | 6.74 | 6.74 | 131,700 |
| Feb 15, 2018 | 6.81 | 6.88 | 6.77 | 6.83 | 6.83 | 20,800 |
| Feb 14, 2018 | 6.76 | 6.92 | 6.75 | 6.83 | 6.83 | 50,700 |
| Feb 13, 2018 | 6.91 | 7.07 | 6.87 | 7.07 | 7.07 | 46,000 |
| Feb 12, 2018 | 6.94 | 6.94 | 6.90 | 6.92 | 6.92 | 11,800 |
| Feb 09, 2018 | 6.95 | 6.95 | 6.84 | 6.89 | 6.89 | 62,600 |
| Feb 08, 2018 | 7.01 | 7.01 | 6.90 | 6.93 | 6.93 | 23,100 |
| Feb 07, 2018 | 7.00 | 7.13 | 6.99 | 7.00 | 7.00 | 111,500 |
| Feb 06, 2018 | 6.96 | 7.04 | 6.90 | 6.98 | 6.98 | 205,200 |
| Feb 05, 2018 | 6.97 | 7.17 | 6.96 | 6.97 | 6.97 | 35,500 |
| Feb 02, 2018 | 7.00 | 7.04 | 6.96 | 6.98 | 6.98 | 51,900 |
| Feb 01, 2018 | 7.01 | 7.09 | 6.96 | 7.04 | 7.04 | 28,100 |
| Feb 01, 2018 | 0.08 Dividend | |||||
| Jan 31, 2018 | 7.20 | 7.24 | 7.09 | 7.13 | 7.05 | 20,300 |
| Jan 30, 2018 | 7.12 | 7.20 | 7.10 | 7.20 | 7.12 | 21,000 |
| Jan 29, 2018 | 7.30 | 7.30 | 7.10 | 7.20 | 7.12 | 23,700 |
| Jan 26, 2018 | 7.26 | 7.30 | 7.23 | 7.27 | 7.19 | 14,900 |
| Jan 25, 2018 | 7.38 | 7.38 | 7.24 | 7.27 | 7.19 | 31,000 |
| Jan 24, 2018 | 7.38 | 7.38 | 7.32 | 7.37 | 7.29 | 16,900 |
| Jan 23, 2018 | 7.26 | 7.43 | 7.19 | 7.38 | 7.30 | 63,900 |
| Jan 22, 2018 | 7.12 | 7.31 | 7.12 | 7.25 | 7.17 | 50,900 |
| Jan 19, 2018 | 6.96 | 7.13 | 6.95 | 7.09 | 7.01 | 45,900 |
| Jan 18, 2018 | 6.95 | 6.99 | 6.94 | 6.95 | 6.87 | 41,800 |
| Jan 17, 2018 | 6.90 | 6.96 | 6.87 | 6.96 | 6.88 | 54,200 |
| Jan 16, 2018 | 6.91 | 6.98 | 6.90 | 6.93 | 6.85 | 17,100 |
| Jan 15, 2018 | 6.92 | 6.96 | 6.90 | 6.93 | 6.85 | 47,600 |
| Jan 12, 2018 | 6.90 | 6.94 | 6.88 | 6.94 | 6.86 | 67,600 |
| Jan 11, 2018 | 6.91 | 6.96 | 6.90 | 6.90 | 6.82 | 68,400 |
| Jan 10, 2018 | 6.85 | 6.91 | 6.85 | 6.90 | 6.82 | 105,400 |
| Jan 09, 2018 | 6.89 | 6.92 | 6.86 | 6.89 | 6.81 | 69,800 |
| Jan 08, 2018 | 6.92 | 6.97 | 6.83 | 6.90 | 6.82 | 145,900 |
| Jan 05, 2018 | 6.96 | 6.96 | 6.92 | 6.95 | 6.87 | 40,300 |
| Jan 04, 2018 | 6.95 | 6.99 | 6.89 | 6.96 | 6.88 | 43,100 |
| Jan 03, 2018 | 6.94 | 7.01 | 6.84 | 6.97 | 6.89 | 74,100 |
| Jan 02, 2018 | 6.79 | 6.98 | 6.79 | 6.91 | 6.83 | 34,300 |
| Dec 29, 2017 | 6.78 | 6.88 | 6.75 | 6.88 | 6.80 | 13,100 |
| Dec 28, 2017 | 6.79 | 6.87 | 6.79 | 6.79 | 6.71 | 27,300 |
| Dec 27, 2017 | 6.87 | 6.87 | 6.79 | 6.82 | 6.74 | 13,500 |
| Dec 22, 2017 | 6.81 | 6.90 | 6.81 | 6.88 | 6.80 | 18,100 |
| Dec 21, 2017 | 6.92 | 6.95 | 6.80 | 6.88 | 6.80 | 23,500 |
| Dec 20, 2017 | 6.96 | 6.96 | 6.76 | 6.94 | 6.86 | 40,600 |
| Dec 19, 2017 | 6.81 | 7.02 | 6.76 | 6.85 | 6.77 | 61,700 |
| Dec 18, 2017 | 7.03 | 7.08 | 6.95 | 7.02 | 6.94 | 24,700 |
| Dec 15, 2017 | 7.11 | 7.20 | 7.01 | 7.03 | 6.95 | 21,400 |
| Dec 14, 2017 | 6.86 | 7.20 | 6.86 | 7.15 | 7.07 | 49,500 |
| Dec 13, 2017 | 6.75 | 6.95 | 6.75 | 6.95 | 6.87 | 46,000 |
| Dec 12, 2017 | 6.76 | 6.76 | 6.75 | 6.76 | 6.68 | 22,500 |
| Dec 11, 2017 | 6.75 | 6.82 | 6.75 | 6.79 | 6.71 | 26,100 |
| Dec 08, 2017 | 6.75 | 6.78 | 6.75 | 6.77 | 6.69 | 52,100 |
| Dec 07, 2017 | 6.68 | 6.78 | 6.61 | 6.75 | 6.67 | 59,300 |
| Dec 06, 2017 | 6.66 | 6.68 | 6.60 | 6.64 | 6.57 | 17,000 |
| Dec 05, 2017 | 6.88 | 6.89 | 6.69 | 6.69 | 6.61 | 16,900 |
| Dec 04, 2017 | 6.83 | 6.89 | 6.77 | 6.87 | 6.79 | 67,900 |
| Dec 01, 2017 | 6.80 | 6.84 | 6.76 | 6.83 | 6.75 | 33,000 |
| Nov 30, 2017 | 6.82 | 6.91 | 6.80 | 6.81 | 6.73 | 55,500 |
| Nov 29, 2017 | 6.98 | 6.98 | 6.88 | 6.89 | 6.81 | 37,200 |
| Nov 28, 2017 | 7.01 | 7.01 | 6.86 | 6.97 | 6.89 | 46,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
