ABT.TO - Absolute Software Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20186.746.786.736.756.757,400
Apr 19, 20186.676.826.666.756.75560,800
Apr 18, 20186.736.766.626.686.6842,600
Apr 17, 20186.776.806.706.736.7372,400
Apr 16, 20186.806.806.716.746.7434,400
Apr 13, 20186.766.836.736.806.8020,700
Apr 12, 20186.726.756.726.756.75312,800
Apr 11, 20186.756.776.736.746.74251,600
Apr 10, 20186.796.796.736.766.7618,400
Apr 09, 20186.796.806.756.796.7912,600
Apr 06, 20186.786.806.756.796.7939,300
Apr 05, 20186.796.846.796.806.8017,100
Apr 04, 20186.856.906.766.816.8165,600
Apr 03, 20186.696.856.696.856.8558,200
Apr 02, 20186.696.736.616.686.6846,400
Mar 29, 20186.686.716.546.646.6430,800
Mar 28, 20186.696.736.676.696.6932,600
Mar 27, 20186.686.726.686.726.72133,700
Mar 26, 20186.696.746.636.686.6822,100
Mar 23, 20186.636.636.616.636.6313,600
Mar 22, 20186.656.656.586.636.637,500
Mar 21, 20186.706.706.676.696.69104,800
Mar 20, 20186.706.706.626.706.7038,300
Mar 19, 20186.766.886.706.706.7019,200
Mar 16, 20186.806.806.736.756.759,700
Mar 15, 20186.686.846.686.776.7710,200
Mar 14, 20186.716.726.656.716.7162,400
Mar 13, 20186.726.796.706.706.7074,900
Mar 12, 20186.726.766.676.726.7215,700
Mar 09, 20186.506.736.506.686.68109,100
Mar 08, 20186.506.516.466.506.50340,200
Mar 07, 20186.586.606.506.516.5124,100
Mar 06, 20186.406.596.366.596.5964,400
Mar 05, 20186.346.506.346.376.3724,400
Mar 02, 20186.066.456.066.316.3136,900
Mar 01, 20186.356.386.076.186.18113,400
Feb 28, 20186.556.596.406.426.4233,400
Feb 27, 20186.606.616.526.556.5560,600
Feb 26, 20186.586.616.466.606.6022,000
Feb 23, 20186.526.626.526.596.5953,800
Feb 22, 20186.596.616.526.586.5859,800
Feb 21, 20186.566.616.556.616.6164,000
Feb 20, 20186.626.726.546.556.55111,700
Feb 16, 20186.706.776.676.746.74131,700
Feb 15, 20186.816.886.776.836.8320,800
Feb 14, 20186.766.926.756.836.8350,700
Feb 13, 20186.917.076.877.077.0746,000
Feb 12, 20186.946.946.906.926.9211,800
Feb 09, 20186.956.956.846.896.8962,600
Feb 08, 20187.017.016.906.936.9323,100
Feb 07, 20187.007.136.997.007.00111,500
Feb 06, 20186.967.046.906.986.98205,200
Feb 05, 20186.977.176.966.976.9735,500
Feb 02, 20187.007.046.966.986.9851,900
Feb 01, 20187.017.096.967.047.0428,100
Feb 01, 20180.08 Dividend
Jan 31, 20187.207.247.097.137.0520,300
Jan 30, 20187.127.207.107.207.1221,000
Jan 29, 20187.307.307.107.207.1223,700
Jan 26, 20187.267.307.237.277.1914,900
Jan 25, 20187.387.387.247.277.1931,000
Jan 24, 20187.387.387.327.377.2916,900
Jan 23, 20187.267.437.197.387.3063,900
Jan 22, 20187.127.317.127.257.1750,900
Jan 19, 20186.967.136.957.097.0145,900
Jan 18, 20186.956.996.946.956.8741,800
Jan 17, 20186.906.966.876.966.8854,200
Jan 16, 20186.916.986.906.936.8517,100
Jan 15, 20186.926.966.906.936.8547,600
Jan 12, 20186.906.946.886.946.8667,600
Jan 11, 20186.916.966.906.906.8268,400
Jan 10, 20186.856.916.856.906.82105,400
Jan 09, 20186.896.926.866.896.8169,800
Jan 08, 20186.926.976.836.906.82145,900
Jan 05, 20186.966.966.926.956.8740,300
Jan 04, 20186.956.996.896.966.8843,100
Jan 03, 20186.947.016.846.976.8974,100
Jan 02, 20186.796.986.796.916.8334,300
Dec 29, 20176.786.886.756.886.8013,100
Dec 28, 20176.796.876.796.796.7127,300
Dec 27, 20176.876.876.796.826.7413,500
Dec 22, 20176.816.906.816.886.8018,100
Dec 21, 20176.926.956.806.886.8023,500
Dec 20, 20176.966.966.766.946.8640,600
Dec 19, 20176.817.026.766.856.7761,700
Dec 18, 20177.037.086.957.026.9424,700
Dec 15, 20177.117.207.017.036.9521,400
Dec 14, 20176.867.206.867.157.0749,500
Dec 13, 20176.756.956.756.956.8746,000
Dec 12, 20176.766.766.756.766.6822,500
Dec 11, 20176.756.826.756.796.7126,100
Dec 08, 20176.756.786.756.776.6952,100
Dec 07, 20176.686.786.616.756.6759,300
Dec 06, 20176.666.686.606.646.5717,000
Dec 05, 20176.886.896.696.696.6116,900
Dec 04, 20176.836.896.776.876.7967,900
Dec 01, 20176.806.846.766.836.7533,000
Nov 30, 20176.826.916.806.816.7355,500
Nov 29, 20176.986.986.886.896.8137,200
Nov 28, 20177.017.016.866.976.8946,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...