ABT.TO - Absolute Software Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 10, 20198.508.578.458.508.5053,600
Dec. 09, 20198.578.598.258.558.5571,400
Dec. 06, 20198.438.658.438.558.55137,800
Dec. 05, 20198.408.478.408.408.4028,700
Dec. 04, 20198.398.438.398.418.4138,800
Dec. 03, 20198.308.418.308.408.4035,700
Dec. 02, 20198.318.458.318.408.4063,800
Nov. 29, 20198.418.428.388.388.386,600
Nov. 28, 20198.398.428.398.408.402,200
Nov. 27, 20198.438.438.398.408.4059,000
Nov. 26, 20198.378.488.378.418.419,900
Nov. 25, 20198.518.518.308.408.4019,900
Nov. 22, 20198.338.558.338.528.5230,700
Nov. 21, 20198.498.538.408.428.4265,000
Nov. 20, 20198.278.548.278.518.5119,400
Nov. 19, 20198.268.318.238.288.2814,400
Nov. 18, 20198.308.328.208.278.2720,100
Nov. 15, 20198.178.458.178.388.3828,700
Nov. 14, 20198.098.368.098.228.2215,900
Nov. 13, 20197.938.207.938.188.18147,500
Nov. 12, 20197.987.987.887.887.8812,200
Nov. 11, 20197.787.987.777.917.9113,700
Nov. 08, 20197.847.937.847.847.848,800
Nov. 07, 20197.867.997.847.957.9549,900
Nov. 07, 20190.08 Dividend
Nov. 06, 20197.957.957.837.847.7615,300
Nov. 05, 20197.877.877.797.807.7225,000
Nov. 04, 20197.897.897.807.817.7313,500
Nov. 01, 20197.767.827.767.807.7215,800
Oct. 31, 20197.767.787.747.767.687,900
Oct. 30, 20197.757.787.727.757.675,900
Oct. 29, 20197.707.747.687.727.6421,000
Oct. 28, 20197.667.797.667.707.6224,300
Oct. 25, 20197.658.007.637.677.5923,800
Oct. 24, 20197.647.697.647.667.5810,200
Oct. 23, 20197.607.677.607.637.5523,200
Oct. 22, 20197.657.687.647.657.5711,500
Oct. 21, 20197.617.667.617.657.5718,900
Oct. 18, 20197.647.677.627.637.5521,900
Oct. 17, 20197.637.677.637.657.5714,400
Oct. 16, 20197.567.677.537.677.5925,400
Oct. 15, 20197.497.627.497.557.4731,800
Oct. 11, 20197.657.657.527.557.4733,000
Oct. 10, 20197.587.607.587.607.5212,400
Oct. 09, 20197.607.607.527.567.4812,700
Oct. 08, 20197.577.607.537.597.518,900
Oct. 07, 20197.707.757.607.617.5312,200
Oct. 04, 20197.497.707.497.697.6117,200
Oct. 03, 20197.567.667.557.567.48359,900
Oct. 02, 20197.557.587.507.577.4940,900
Oct. 01, 20197.607.667.587.607.5251,800
Sep. 30, 20197.627.657.587.617.5313,800
Sep. 27, 20197.697.697.467.627.5483,300
Sep. 26, 20197.707.767.697.697.6139,600
Sep. 25, 20197.727.747.707.707.6225,700
Sep. 24, 20197.807.817.757.757.6756,900
Sep. 23, 20197.847.847.757.817.7339,500
Sep. 20, 20197.887.887.787.837.7566,300
Sep. 19, 20197.897.927.827.877.7950,600
Sep. 18, 20197.787.917.667.847.7632,400
Sep. 17, 20197.797.927.797.857.777,100
Sep. 16, 20197.917.917.787.797.7155,800
Sep. 13, 20197.808.017.807.947.8670,100
Sep. 12, 20197.787.827.747.797.71616,500
Sep. 11, 20197.837.857.777.797.7175,900
Sep. 10, 20197.757.837.697.827.74286,500
Sep. 09, 20197.737.787.637.697.6143,400
Sep. 06, 20197.867.887.687.727.64120,500
Sep. 05, 20197.877.907.857.877.7915,900
Sep. 04, 20197.837.887.837.877.7920,600
Sep. 03, 20197.877.987.777.807.72101,400
Aug. 30, 20197.897.937.877.887.8030,600
Aug. 29, 20197.867.937.857.857.7719,200
Aug. 28, 20197.597.837.587.837.75363,700
Aug. 27, 20197.577.697.547.597.51350,900
Aug. 26, 20197.777.897.597.667.5835,100
Aug. 23, 20197.877.897.777.777.6936,100
Aug. 22, 20197.657.927.657.867.7819,600
Aug. 21, 20197.687.687.607.617.53183,200
Aug. 20, 20197.857.957.627.687.6032,200
Aug. 19, 20197.877.937.817.877.7919,400
Aug. 16, 20197.797.927.757.827.7422,900
Aug. 15, 20197.987.987.707.767.68592,400
Aug. 14, 20197.608.007.507.957.87164,100
Aug. 13, 20197.347.377.307.337.26105,000
Aug. 12, 20197.457.477.387.417.3354,300
Aug. 09, 20197.477.557.467.467.3842,500
Aug. 08, 20197.387.497.387.477.3923,900
Aug. 07, 20197.287.437.287.407.3269,000
Aug. 07, 20190.08 Dividend
Aug. 06, 20197.447.477.347.387.2387,200
Aug. 02, 20197.497.517.437.497.3382,100
Aug. 01, 20197.407.527.407.487.32273,200
Jul. 31, 20197.527.527.407.417.2541,000
Jul. 30, 20197.537.537.477.517.35246,700
Jul. 29, 20197.587.607.507.537.3756,400
Jul. 26, 20197.657.677.597.597.4360,400
Jul. 25, 20197.697.707.607.647.4844,600
Jul. 24, 20197.677.767.647.697.5363,500
Jul. 23, 20197.757.797.677.687.52132,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...