ABT.TO - Absolute Software Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20187.918.137.887.947.94113,500
Oct 18, 20187.587.997.547.967.9699,600
Oct 17, 20187.677.697.537.587.5851,700
Oct 16, 20187.737.747.527.707.7098,700
Oct 15, 20187.447.937.397.737.73229,900
Oct 12, 20187.337.467.337.437.43108,900
Oct 11, 20187.397.397.297.337.3370,200
Oct 10, 20187.247.407.187.377.3768,900
Oct 09, 20187.287.317.187.257.2569,700
Oct 05, 20187.397.417.277.307.30149,200
Oct 04, 20187.437.497.307.407.4067,200
Oct 03, 20187.427.457.407.457.4550,200
Oct 02, 20187.507.517.407.407.4020,100
Oct 01, 20187.497.567.467.517.5120,200
Sep 28, 20187.537.597.477.497.4914,200
Sep 27, 20187.417.617.417.527.5244,300
Sep 26, 20187.557.557.337.507.50128,700
Sep 25, 20187.307.407.227.357.3534,300
Sep 24, 20187.367.387.277.337.3338,700
Sep 21, 20187.387.407.357.407.4043,900
Sep 20, 20187.447.477.377.407.4034,400
Sep 19, 20187.547.547.407.407.4034,500
Sep 18, 20187.607.607.547.557.5561,700
Sep 17, 20187.667.677.587.607.6021,800
Sep 14, 20187.657.687.657.657.6517,000
Sep 13, 20187.707.717.657.697.6918,300
Sep 12, 20187.717.717.637.717.7124,400
Sep 11, 20187.717.737.697.727.7217,600
Sep 10, 20187.727.757.707.737.735,100
Sep 07, 20187.687.767.687.747.7414,700
Sep 06, 20187.887.907.737.807.8028,500
Sep 05, 20187.737.897.687.897.8932,900
Sep 04, 20187.777.897.667.897.8944,400
Aug 31, 20187.507.947.487.877.8764,900
Aug 30, 20187.797.797.587.627.6258,700
Aug 29, 20187.827.867.757.817.8113,900
Aug 28, 20187.827.977.827.897.8933,600
Aug 27, 20187.837.927.827.867.8622,400
Aug 24, 20187.777.897.777.867.8625,500
Aug 23, 20187.837.847.747.807.8060,900
Aug 22, 20187.797.907.767.817.8123,600
Aug 21, 20187.837.937.797.867.8625,600
Aug 20, 20187.797.897.717.837.8340,000
Aug 17, 20187.847.897.657.807.8035,000
Aug 16, 20187.848.007.807.817.8179,300
Aug 15, 20187.737.937.687.917.9127,400
Aug 14, 20187.667.777.487.767.7637,100
Aug 13, 20187.717.797.537.737.7315,600
Aug 10, 20187.517.837.427.727.7273,900
Aug 09, 20187.557.597.527.547.5431,000
Aug 08, 20187.697.697.477.557.5528,200
Aug 07, 20187.437.697.417.647.6477,400
Aug 03, 20187.377.507.377.507.5032,500
Aug 02, 20187.417.447.387.407.407,300
Aug 01, 20187.277.507.277.497.4932,500
Aug 01, 20180.08 Dividend
Jul 31, 20187.337.357.327.357.2712,800
Jul 30, 20187.437.437.267.317.2318,600
Jul 27, 20187.477.477.417.457.3712,200
Jul 26, 20187.377.477.347.477.3960,000
Jul 25, 20187.427.437.397.417.3315,500
Jul 24, 20187.447.487.437.437.3515,900
Jul 23, 20187.447.457.437.457.3715,700
Jul 20, 20187.497.497.437.457.379,200
Jul 19, 20187.407.487.397.477.3915,000
Jul 18, 20187.267.447.267.427.3474,200
Jul 17, 20187.247.327.247.267.187,700
Jul 16, 20187.237.247.147.237.1518,300
Jul 13, 20187.257.327.207.257.1731,900
Jul 12, 20187.077.257.077.257.1735,800
Jul 11, 20187.157.167.117.127.046,200
Jul 10, 20187.137.187.067.147.0621,900
Jul 09, 20187.077.147.077.127.0425,200
Jul 06, 20187.147.177.107.167.0857,200
Jul 05, 20186.917.186.907.177.0923,500
Jul 04, 20186.936.966.906.936.856,200
Jul 03, 20186.947.256.906.986.90102,200
Jun 29, 20186.986.996.886.936.8519,500
Jun 28, 20186.966.976.916.976.896,700
Jun 27, 20187.167.176.946.986.9026,000
Jun 26, 20186.807.166.797.147.0637,300
Jun 25, 20186.756.846.756.816.7430,600
Jun 22, 20186.766.786.746.756.68103,500
Jun 21, 20186.776.796.746.766.69233,100
Jun 20, 20186.796.796.776.796.727,400
Jun 19, 20186.786.796.766.796.723,300
Jun 18, 20186.746.806.746.786.7139,800
Jun 15, 20186.766.806.766.806.738,900
Jun 14, 20186.866.866.746.786.71153,100
Jun 13, 20186.886.886.846.876.8079,100
Jun 12, 20186.886.906.886.896.8211,700
Jun 11, 20186.886.906.856.906.8219,900
Jun 08, 20186.896.916.876.886.8168,400
Jun 07, 20186.916.926.856.906.8238,100
Jun 06, 20186.936.966.876.896.8217,900
Jun 05, 20186.896.956.886.886.8134,300
Jun 04, 20186.906.956.906.906.8259,000
Jun 01, 20186.896.916.816.906.8227,200
May 31, 20186.806.946.796.936.8515,800
May 30, 20186.936.936.796.806.7352,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...