ABT.TO - Absolute Software Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 01, 20199.139.229.139.199.11705,200
Feb 28, 20199.139.199.109.169.08100,400
Feb 27, 20199.159.189.109.109.02105,900
Feb 26, 20199.119.209.119.179.0980,900
Feb 25, 20199.089.209.089.119.0362,400
Feb 22, 20198.979.138.949.099.01240,100
Feb 21, 20198.918.998.858.978.8952,900
Feb 20, 20198.898.998.898.918.83128,400
Feb 19, 20198.868.998.818.928.8474,500
Feb 15, 20199.109.188.908.918.8379,500
Feb 14, 20199.019.258.899.109.02178,700
Feb 13, 20199.049.048.628.998.91151,000
Feb 12, 20198.869.088.848.988.9098,500
Feb 11, 20198.708.808.708.808.72229,300
Feb 08, 20198.488.738.488.698.61230,000
Feb 07, 20198.748.808.398.498.41226,500
Feb 06, 20198.548.968.548.748.66386,300
Feb 05, 20198.228.738.228.498.41529,600
Feb 05, 20190.08 Dividend
Feb 04, 20198.228.358.228.238.0868,500
Feb 01, 20198.188.318.188.228.0736,500
Jan 31, 20198.168.318.148.248.09128,400
Jan 30, 20198.298.298.058.137.98213,200
Jan 29, 20198.328.358.288.308.1561,900
Jan 28, 20198.248.368.248.318.1658,000
Jan 25, 20198.208.288.198.268.11325,100
Jan 24, 20198.138.248.138.218.0671,400
Jan 23, 20198.208.208.098.137.9844,300
Jan 22, 20198.218.308.208.218.0635,600
Jan 21, 20198.068.298.068.288.1374,600
Jan 18, 20197.958.057.958.037.88112,800
Jan 17, 20197.907.997.907.997.841,403,700
Jan 16, 20198.008.027.957.997.8433,100
Jan 15, 20197.938.017.788.007.8533,700
Jan 14, 20197.998.017.957.957.8020,500
Jan 11, 20197.988.047.937.997.8452,300
Jan 10, 20197.968.037.888.007.8559,700
Jan 09, 20197.967.987.897.977.8223,900
Jan 08, 20198.028.137.967.967.8147,200
Jan 07, 20197.958.037.958.017.8622,300
Jan 04, 20197.907.997.877.957.8057,400
Jan 03, 20197.877.907.777.877.7223,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...