ABT.TO - Absolute Software Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20197.757.797.677.687.68132,900
Jul 22, 20197.847.857.737.777.7771,900
Jul 19, 20197.887.947.827.837.8370,400
Jul 18, 20197.897.897.857.857.8538,700
Jul 17, 20197.837.887.837.867.8643,500
Jul 16, 20198.008.027.827.847.8446,100
Jul 15, 20197.888.097.888.008.0085,300
Jul 12, 20197.907.927.877.897.89355,800
Jul 11, 20197.967.987.927.937.9365,200
Jul 10, 20197.988.067.967.967.9636,300
Jul 09, 20197.968.167.967.997.99100,100
Jul 08, 20197.987.987.957.967.96111,100
Jul 05, 20198.068.067.988.008.0043,400
Jul 04, 20198.098.108.058.078.0716,600
Jul 03, 20198.028.128.028.068.0682,700
Jul 02, 20197.988.117.978.028.0271,400
Jun 28, 20197.868.007.867.987.98116,200
Jun 27, 20197.897.917.847.857.8552,700
Jun 26, 20197.957.967.897.907.9088,300
Jun 25, 20197.907.967.897.957.9598,400
Jun 24, 20197.948.047.917.917.9186,600
Jun 21, 20198.088.087.937.977.97162,300
Jun 20, 20198.098.098.058.098.0942,500
Jun 19, 20198.108.108.028.068.0660,100
Jun 18, 20198.088.208.078.098.0959,600
Jun 17, 20198.068.108.028.088.08227,100
Jun 14, 20198.018.108.008.068.0624,700
Jun 13, 20198.008.047.938.028.02139,300
Jun 12, 20197.988.017.988.008.0055,800
Jun 11, 20198.058.067.998.028.02118,400
Jun 10, 20198.238.238.058.068.0642,600
Jun 07, 20198.258.268.208.258.2528,400
Jun 06, 20198.068.248.068.248.2442,100
Jun 05, 20198.128.158.058.068.0637,100
Jun 04, 20198.228.238.048.148.14153,300
Jun 03, 20198.408.418.178.188.18130,800
May 31, 20198.518.518.398.398.3933,600
May 30, 20198.548.568.468.508.5042,600
May 29, 20198.758.758.548.578.5736,200
May 28, 20198.608.868.608.798.7950,100
May 27, 20198.618.718.608.618.6123,600
May 24, 20198.808.858.648.658.6561,900
May 23, 20198.898.898.778.778.7737,100
May 22, 20198.878.958.868.908.9037,900
May 21, 20198.908.978.858.888.8854,100
May 17, 20198.938.978.858.888.8839,400
May 16, 20198.918.938.868.938.9338,000
May 15, 20198.938.988.888.898.89146,300
May 14, 20198.988.988.938.968.9687,300
May 13, 20198.868.988.868.948.94192,700
May 10, 20198.928.998.928.968.9639,300
May 09, 20199.089.088.858.958.95112,100
May 08, 20198.979.208.939.109.10535,500
May 07, 20198.999.058.878.988.98370,000
May 07, 20190.08 Dividend
May 06, 20198.889.008.888.988.90136,500
May 03, 20198.979.008.968.978.89558,000
May 02, 20198.969.008.928.978.8969,600
May 01, 20198.919.008.878.998.91239,500
Apr 30, 20198.948.998.898.908.8261,600
Apr 29, 20198.998.998.908.948.8637,200
Apr 26, 20199.009.008.928.988.9040,300
Apr 25, 20198.968.998.938.978.89162,300
Apr 24, 20198.979.008.938.968.8894,400
Apr 23, 20198.968.998.918.948.8639,900
Apr 22, 20198.969.008.938.958.87110,900
Apr 18, 20198.888.968.858.958.8769,800
Apr 17, 20198.908.908.818.878.7972,700
Apr 16, 20198.879.008.818.908.8280,500
Apr 15, 20198.928.998.848.878.7968,700
Apr 12, 20198.989.008.908.948.8639,200
Apr 11, 20198.909.008.848.978.8946,100
Apr 10, 20199.019.028.848.918.83122,100
Apr 09, 20199.039.058.999.018.9351,300
Apr 08, 20199.099.139.009.058.9765,100
Apr 05, 20199.179.179.069.089.0044,700
Apr 04, 20199.179.189.089.149.0647,400
Apr 03, 20199.209.259.159.179.0974,400
Apr 02, 20199.199.209.139.179.09113,900
Apr 01, 20199.139.239.139.199.1166,600
Mar 29, 20199.079.139.059.109.02330,100
Mar 28, 20199.069.159.039.058.97378,300
Mar 27, 20199.059.109.049.068.9898,200
Mar 26, 20199.159.209.059.058.9788,100
Mar 25, 20199.049.249.019.129.04185,500
Mar 22, 20199.129.159.049.048.9662,200
Mar 21, 20199.119.179.079.159.0750,500
Mar 20, 20199.089.199.059.119.0348,700
Mar 19, 20199.259.259.049.089.0074,300
Mar 18, 20199.259.259.229.249.1656,000
Mar 15, 20199.189.289.189.239.15281,100
Mar 14, 20199.159.209.119.169.08193,800
Mar 13, 20199.189.219.149.159.07176,600
Mar 12, 20199.159.289.159.179.09178,000
Mar 11, 20199.179.209.059.159.07191,900
Mar 08, 20199.169.209.169.179.0965,200
Mar 07, 20199.129.209.089.189.10109,800
Mar 06, 20199.109.219.109.149.06116,500
Mar 05, 20199.099.179.019.129.0448,500
Mar 04, 20199.199.199.019.109.0257,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...