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 |
|---|---|---|---|---|---|---|
| Oct 19, 2018 | 7.91 | 8.13 | 7.88 | 7.94 | 7.94 | 113,500 |
| Oct 18, 2018 | 7.58 | 7.99 | 7.54 | 7.96 | 7.96 | 99,600 |
| Oct 17, 2018 | 7.67 | 7.69 | 7.53 | 7.58 | 7.58 | 51,700 |
| Oct 16, 2018 | 7.73 | 7.74 | 7.52 | 7.70 | 7.70 | 98,700 |
| Oct 15, 2018 | 7.44 | 7.93 | 7.39 | 7.73 | 7.73 | 229,900 |
| Oct 12, 2018 | 7.33 | 7.46 | 7.33 | 7.43 | 7.43 | 108,900 |
| Oct 11, 2018 | 7.39 | 7.39 | 7.29 | 7.33 | 7.33 | 70,200 |
| Oct 10, 2018 | 7.24 | 7.40 | 7.18 | 7.37 | 7.37 | 68,900 |
| Oct 09, 2018 | 7.28 | 7.31 | 7.18 | 7.25 | 7.25 | 69,700 |
| Oct 05, 2018 | 7.39 | 7.41 | 7.27 | 7.30 | 7.30 | 149,200 |
| Oct 04, 2018 | 7.43 | 7.49 | 7.30 | 7.40 | 7.40 | 67,200 |
| Oct 03, 2018 | 7.42 | 7.45 | 7.40 | 7.45 | 7.45 | 50,200 |
| Oct 02, 2018 | 7.50 | 7.51 | 7.40 | 7.40 | 7.40 | 20,100 |
| Oct 01, 2018 | 7.49 | 7.56 | 7.46 | 7.51 | 7.51 | 20,200 |
| Sep 28, 2018 | 7.53 | 7.59 | 7.47 | 7.49 | 7.49 | 14,200 |
| Sep 27, 2018 | 7.41 | 7.61 | 7.41 | 7.52 | 7.52 | 44,300 |
| Sep 26, 2018 | 7.55 | 7.55 | 7.33 | 7.50 | 7.50 | 128,700 |
| Sep 25, 2018 | 7.30 | 7.40 | 7.22 | 7.35 | 7.35 | 34,300 |
| Sep 24, 2018 | 7.36 | 7.38 | 7.27 | 7.33 | 7.33 | 38,700 |
| Sep 21, 2018 | 7.38 | 7.40 | 7.35 | 7.40 | 7.40 | 43,900 |
| Sep 20, 2018 | 7.44 | 7.47 | 7.37 | 7.40 | 7.40 | 34,400 |
| Sep 19, 2018 | 7.54 | 7.54 | 7.40 | 7.40 | 7.40 | 34,500 |
| Sep 18, 2018 | 7.60 | 7.60 | 7.54 | 7.55 | 7.55 | 61,700 |
| Sep 17, 2018 | 7.66 | 7.67 | 7.58 | 7.60 | 7.60 | 21,800 |
| Sep 14, 2018 | 7.65 | 7.68 | 7.65 | 7.65 | 7.65 | 17,000 |
| Sep 13, 2018 | 7.70 | 7.71 | 7.65 | 7.69 | 7.69 | 18,300 |
| Sep 12, 2018 | 7.71 | 7.71 | 7.63 | 7.71 | 7.71 | 24,400 |
| Sep 11, 2018 | 7.71 | 7.73 | 7.69 | 7.72 | 7.72 | 17,600 |
| Sep 10, 2018 | 7.72 | 7.75 | 7.70 | 7.73 | 7.73 | 5,100 |
| Sep 07, 2018 | 7.68 | 7.76 | 7.68 | 7.74 | 7.74 | 14,700 |
| Sep 06, 2018 | 7.88 | 7.90 | 7.73 | 7.80 | 7.80 | 28,500 |
| Sep 05, 2018 | 7.73 | 7.89 | 7.68 | 7.89 | 7.89 | 32,900 |
| Sep 04, 2018 | 7.77 | 7.89 | 7.66 | 7.89 | 7.89 | 44,400 |
| Aug 31, 2018 | 7.50 | 7.94 | 7.48 | 7.87 | 7.87 | 64,900 |
| Aug 30, 2018 | 7.79 | 7.79 | 7.58 | 7.62 | 7.62 | 58,700 |
| Aug 29, 2018 | 7.82 | 7.86 | 7.75 | 7.81 | 7.81 | 13,900 |
| Aug 28, 2018 | 7.82 | 7.97 | 7.82 | 7.89 | 7.89 | 33,600 |
| Aug 27, 2018 | 7.83 | 7.92 | 7.82 | 7.86 | 7.86 | 22,400 |
| Aug 24, 2018 | 7.77 | 7.89 | 7.77 | 7.86 | 7.86 | 25,500 |
| Aug 23, 2018 | 7.83 | 7.84 | 7.74 | 7.80 | 7.80 | 60,900 |
| Aug 22, 2018 | 7.79 | 7.90 | 7.76 | 7.81 | 7.81 | 23,600 |
| Aug 21, 2018 | 7.83 | 7.93 | 7.79 | 7.86 | 7.86 | 25,600 |
| Aug 20, 2018 | 7.79 | 7.89 | 7.71 | 7.83 | 7.83 | 40,000 |
| Aug 17, 2018 | 7.84 | 7.89 | 7.65 | 7.80 | 7.80 | 35,000 |
| Aug 16, 2018 | 7.84 | 8.00 | 7.80 | 7.81 | 7.81 | 79,300 |
| Aug 15, 2018 | 7.73 | 7.93 | 7.68 | 7.91 | 7.91 | 27,400 |
| Aug 14, 2018 | 7.66 | 7.77 | 7.48 | 7.76 | 7.76 | 37,100 |
| Aug 13, 2018 | 7.71 | 7.79 | 7.53 | 7.73 | 7.73 | 15,600 |
| Aug 10, 2018 | 7.51 | 7.83 | 7.42 | 7.72 | 7.72 | 73,900 |
| Aug 09, 2018 | 7.55 | 7.59 | 7.52 | 7.54 | 7.54 | 31,000 |
| Aug 08, 2018 | 7.69 | 7.69 | 7.47 | 7.55 | 7.55 | 28,200 |
| Aug 07, 2018 | 7.43 | 7.69 | 7.41 | 7.64 | 7.64 | 77,400 |
| Aug 03, 2018 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 32,500 |
| Aug 02, 2018 | 7.41 | 7.44 | 7.38 | 7.40 | 7.40 | 7,300 |
| Aug 01, 2018 | 7.27 | 7.50 | 7.27 | 7.49 | 7.49 | 32,500 |
| Aug 01, 2018 | 0.08 Dividend | |||||
| Jul 31, 2018 | 7.33 | 7.35 | 7.32 | 7.35 | 7.27 | 12,800 |
| Jul 30, 2018 | 7.43 | 7.43 | 7.26 | 7.31 | 7.23 | 18,600 |
| Jul 27, 2018 | 7.47 | 7.47 | 7.41 | 7.45 | 7.37 | 12,200 |
| Jul 26, 2018 | 7.37 | 7.47 | 7.34 | 7.47 | 7.39 | 60,000 |
| Jul 25, 2018 | 7.42 | 7.43 | 7.39 | 7.41 | 7.33 | 15,500 |
| Jul 24, 2018 | 7.44 | 7.48 | 7.43 | 7.43 | 7.35 | 15,900 |
| Jul 23, 2018 | 7.44 | 7.45 | 7.43 | 7.45 | 7.37 | 15,700 |
| Jul 20, 2018 | 7.49 | 7.49 | 7.43 | 7.45 | 7.37 | 9,200 |
| Jul 19, 2018 | 7.40 | 7.48 | 7.39 | 7.47 | 7.39 | 15,000 |
| Jul 18, 2018 | 7.26 | 7.44 | 7.26 | 7.42 | 7.34 | 74,200 |
| Jul 17, 2018 | 7.24 | 7.32 | 7.24 | 7.26 | 7.18 | 7,700 |
| Jul 16, 2018 | 7.23 | 7.24 | 7.14 | 7.23 | 7.15 | 18,300 |
| Jul 13, 2018 | 7.25 | 7.32 | 7.20 | 7.25 | 7.17 | 31,900 |
| Jul 12, 2018 | 7.07 | 7.25 | 7.07 | 7.25 | 7.17 | 35,800 |
| Jul 11, 2018 | 7.15 | 7.16 | 7.11 | 7.12 | 7.04 | 6,200 |
| Jul 10, 2018 | 7.13 | 7.18 | 7.06 | 7.14 | 7.06 | 21,900 |
| Jul 09, 2018 | 7.07 | 7.14 | 7.07 | 7.12 | 7.04 | 25,200 |
| Jul 06, 2018 | 7.14 | 7.17 | 7.10 | 7.16 | 7.08 | 57,200 |
| Jul 05, 2018 | 6.91 | 7.18 | 6.90 | 7.17 | 7.09 | 23,500 |
| Jul 04, 2018 | 6.93 | 6.96 | 6.90 | 6.93 | 6.85 | 6,200 |
| Jul 03, 2018 | 6.94 | 7.25 | 6.90 | 6.98 | 6.90 | 102,200 |
| Jun 29, 2018 | 6.98 | 6.99 | 6.88 | 6.93 | 6.85 | 19,500 |
| Jun 28, 2018 | 6.96 | 6.97 | 6.91 | 6.97 | 6.89 | 6,700 |
| Jun 27, 2018 | 7.16 | 7.17 | 6.94 | 6.98 | 6.90 | 26,000 |
| Jun 26, 2018 | 6.80 | 7.16 | 6.79 | 7.14 | 7.06 | 37,300 |
| Jun 25, 2018 | 6.75 | 6.84 | 6.75 | 6.81 | 6.74 | 30,600 |
| Jun 22, 2018 | 6.76 | 6.78 | 6.74 | 6.75 | 6.68 | 103,500 |
| Jun 21, 2018 | 6.77 | 6.79 | 6.74 | 6.76 | 6.69 | 233,100 |
| Jun 20, 2018 | 6.79 | 6.79 | 6.77 | 6.79 | 6.72 | 7,400 |
| Jun 19, 2018 | 6.78 | 6.79 | 6.76 | 6.79 | 6.72 | 3,300 |
| Jun 18, 2018 | 6.74 | 6.80 | 6.74 | 6.78 | 6.71 | 39,800 |
| Jun 15, 2018 | 6.76 | 6.80 | 6.76 | 6.80 | 6.73 | 8,900 |
| Jun 14, 2018 | 6.86 | 6.86 | 6.74 | 6.78 | 6.71 | 153,100 |
| Jun 13, 2018 | 6.88 | 6.88 | 6.84 | 6.87 | 6.80 | 79,100 |
| Jun 12, 2018 | 6.88 | 6.90 | 6.88 | 6.89 | 6.82 | 11,700 |
| Jun 11, 2018 | 6.88 | 6.90 | 6.85 | 6.90 | 6.82 | 19,900 |
| Jun 08, 2018 | 6.89 | 6.91 | 6.87 | 6.88 | 6.81 | 68,400 |
| Jun 07, 2018 | 6.91 | 6.92 | 6.85 | 6.90 | 6.82 | 38,100 |
| Jun 06, 2018 | 6.93 | 6.96 | 6.87 | 6.89 | 6.82 | 17,900 |
| Jun 05, 2018 | 6.89 | 6.95 | 6.88 | 6.88 | 6.81 | 34,300 |
| Jun 04, 2018 | 6.90 | 6.95 | 6.90 | 6.90 | 6.82 | 59,000 |
| Jun 01, 2018 | 6.89 | 6.91 | 6.81 | 6.90 | 6.82 | 27,200 |
| May 31, 2018 | 6.80 | 6.94 | 6.79 | 6.93 | 6.85 | 15,800 |
| May 30, 2018 | 6.93 | 6.93 | 6.79 | 6.80 | 6.73 | 52,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
