ABT.TO - Absolute Software Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20198.218.308.208.218.2135,600
Jan 21, 20198.068.298.068.288.2874,600
Jan 18, 20197.958.057.958.038.03112,800
Jan 17, 20197.907.997.907.997.991,403,700
Jan 16, 20198.008.027.957.997.9933,100
Jan 15, 20197.938.017.788.008.0033,700
Jan 14, 20197.998.017.957.957.9520,500
Jan 11, 20197.988.047.937.997.9952,300
Jan 10, 20197.968.037.888.008.0059,700
Jan 09, 20197.967.987.897.977.9723,900
Jan 08, 20198.028.137.967.967.9647,200
Jan 07, 20197.958.037.958.018.0122,300
Jan 04, 20197.907.997.877.957.9557,400
Jan 03, 20197.877.907.777.877.8723,200
Jan 02, 20197.677.907.677.867.8671,600
Dec 31, 20187.707.757.707.747.74101,400
Dec 28, 20187.677.747.677.707.7016,900
Dec 27, 20187.627.727.627.677.6718,300
Dec 24, 20187.597.687.527.577.5722,000
Dec 21, 20187.537.737.537.637.6373,500
Dec 20, 20187.567.607.507.547.54105,900
Dec 19, 20187.797.817.617.647.6476,500
Dec 18, 20187.757.817.747.777.77109,300
Dec 17, 20188.078.077.847.877.8751,100
Dec 14, 20188.318.318.068.078.07272,400
Dec 13, 20188.308.378.308.358.3528,600
Dec 12, 20188.378.398.308.368.3628,200
Dec 11, 20188.408.438.348.368.3626,000
Dec 10, 20188.308.408.308.358.3545,900
Dec 07, 20188.458.458.348.408.4053,700
Dec 06, 20188.358.448.218.448.4462,100
Dec 05, 20187.928.367.918.258.2549,400
Dec 04, 20188.378.538.378.478.4791,100
Dec 03, 20188.258.408.168.408.4045,800
Nov 30, 20188.168.258.168.218.2129,200
Nov 29, 20188.078.258.078.188.18106,600
Nov 28, 20188.168.268.128.228.2223,400
Nov 27, 20188.018.198.018.188.1834,600
Nov 26, 20188.098.178.018.068.0650,800
Nov 23, 20188.198.208.068.078.0788,200
Nov 22, 20188.148.238.148.218.213,300
Nov 21, 20188.038.168.038.128.1239,500
Nov 20, 20188.168.187.987.997.9947,800
Nov 19, 20188.228.338.218.218.2157,800
Nov 16, 20188.318.408.318.328.3233,000
Nov 15, 20188.358.418.348.378.3799,400
Nov 14, 20188.488.518.348.348.34130,300
Nov 13, 20188.598.658.428.458.4575,900
Nov 12, 20188.378.618.378.568.56177,900
Nov 09, 20188.408.438.368.368.3696,600
Nov 08, 20188.278.478.278.408.4091,600
Nov 07, 20188.278.408.278.398.3989,100
Nov 06, 20188.108.388.108.278.27298,700
Nov 05, 20188.088.508.018.448.4499,600
Nov 02, 20187.877.997.857.907.9059,100
Nov 02, 20180.08 Dividend
Nov 01, 20187.697.837.687.777.6953,900
Oct 31, 20187.467.757.467.707.6239,500
Oct 30, 20187.237.507.237.457.3751,300
Oct 29, 20187.257.367.237.267.1992,200
Oct 26, 20187.467.467.247.257.1890,000
Oct 25, 20187.677.687.477.477.3972,900
Oct 24, 20187.737.847.637.667.5820,800
Oct 23, 20187.857.957.787.797.7128,200
Oct 22, 20187.998.107.787.977.8982,400
Oct 19, 20187.918.137.887.947.86113,500
Oct 18, 20187.587.997.547.967.8899,600
Oct 17, 20187.677.697.537.587.5051,700
Oct 16, 20187.737.747.527.707.6298,700
Oct 15, 20187.447.937.397.737.65229,900
Oct 12, 20187.337.467.337.437.35108,900
Oct 11, 20187.397.397.297.337.2570,200
Oct 10, 20187.247.407.187.377.2968,900
Oct 09, 20187.287.317.187.257.1869,700
Oct 05, 20187.397.417.277.307.22149,200
Oct 04, 20187.437.497.307.407.3267,200
Oct 03, 20187.427.457.407.457.3750,200
Oct 02, 20187.507.517.407.407.3220,100
Oct 01, 20187.497.567.467.517.4320,200
Sep 28, 20187.537.597.477.497.4114,200
Sep 27, 20187.417.617.417.527.4444,300
Sep 26, 20187.557.557.337.507.42128,700
Sep 25, 20187.307.407.227.357.2734,300
Sep 24, 20187.367.387.277.337.2538,700
Sep 21, 20187.387.407.357.407.3243,900
Sep 20, 20187.447.477.377.407.3234,400
Sep 19, 20187.547.547.407.407.3234,500
Sep 18, 20187.607.607.547.557.4761,700
Sep 17, 20187.667.677.587.607.5221,800
Sep 14, 20187.657.687.657.657.5717,000
Sep 13, 20187.707.717.657.697.6118,300
Sep 12, 20187.717.717.637.717.6324,400
Sep 11, 20187.717.737.697.727.6417,600
Sep 10, 20187.727.757.707.737.655,100
Sep 07, 20187.687.767.687.747.6614,700
Sep 06, 20187.887.907.737.807.7228,500
Sep 05, 20187.737.897.687.897.8132,900
Sep 04, 20187.777.897.667.897.8144,400
Aug 31, 20187.507.947.487.877.7964,900
Aug 30, 20187.797.797.587.627.5458,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...