ABT.TO - Absolute Software Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20186.967.136.957.097.0945,900
Jan 18, 20186.956.996.946.956.9541,800
Jan 17, 20186.906.966.876.966.9654,200
Jan 16, 20186.916.986.906.936.9317,100
Jan 15, 20186.926.966.906.936.9347,600
Jan 12, 20186.906.946.886.946.9467,600
Jan 11, 20186.916.966.906.906.9068,400
Jan 10, 20186.856.916.856.906.90105,400
Jan 09, 20186.896.926.866.896.8969,800
Jan 08, 20186.926.976.836.906.90145,900
Jan 05, 20186.966.966.926.956.9540,300
Jan 04, 20186.956.996.896.966.9643,100
Jan 03, 20186.947.016.846.976.9774,100
Jan 02, 20186.796.986.796.916.9134,300
Dec 29, 20176.786.886.756.886.8813,100
Dec 28, 20176.796.876.796.796.7927,300
Dec 27, 20176.876.876.796.826.8213,500
Dec 22, 20176.816.906.816.886.8818,100
Dec 21, 20176.926.956.806.886.8823,500
Dec 20, 20176.966.966.766.946.9440,600
Dec 19, 20176.817.026.766.856.8561,700
Dec 18, 20177.037.086.957.027.0224,700
Dec 15, 20177.117.207.017.037.0321,400
Dec 14, 20176.867.206.867.157.1549,500
Dec 13, 20176.756.956.756.956.9546,000
Dec 12, 20176.766.766.756.766.7622,500
Dec 11, 20176.756.826.756.796.7926,100
Dec 08, 20176.756.786.756.776.7752,100
Dec 07, 20176.686.786.616.756.7559,300
Dec 06, 20176.666.686.606.646.6417,000
Dec 05, 20176.886.896.696.696.6916,900
Dec 04, 20176.836.896.776.876.8767,900
Dec 01, 20176.806.846.766.836.8333,000
Nov 30, 20176.826.916.806.816.8155,500
Nov 29, 20176.986.986.886.896.8937,200
Nov 28, 20177.017.016.866.976.9746,200
Nov 27, 20176.917.036.907.007.0058,900
Nov 24, 20176.987.046.967.027.0226,500
Nov 23, 20177.047.046.977.017.0139,500
Nov 22, 20176.927.126.927.047.0458,000
Nov 21, 20176.917.006.856.976.97100,100
Nov 20, 20176.957.036.876.956.95526,000
Nov 17, 20177.037.066.957.007.0058,300
Nov 16, 20177.077.086.836.996.99129,100
Nov 15, 20176.937.096.667.087.08152,900
Nov 14, 20177.297.306.897.067.06507,600
Nov 13, 20178.158.188.058.058.0548,400
Nov 10, 20178.148.258.058.198.1974,100
Nov 09, 20178.088.128.078.118.1120,100
Nov 08, 20178.128.128.008.098.0945,200
Nov 07, 20178.128.168.108.158.1541,500
Nov 06, 20178.228.258.128.148.1434,700
Nov 03, 20178.258.308.128.248.2477,200
Nov 03, 20170.08 Dividend
Nov 02, 20178.408.408.318.348.2667,700
Nov 01, 20178.398.438.368.378.2960,000
Oct 31, 20178.448.448.318.358.2768,200
Oct 30, 20178.508.508.308.408.3287,100
Oct 27, 20178.458.548.368.398.3151,200
Oct 26, 20178.398.448.338.408.3253,100
Oct 25, 20178.538.538.278.408.3272,100
Oct 24, 20178.598.598.468.528.4448,400
Oct 23, 20178.608.698.508.558.4775,100
Oct 20, 20178.638.828.508.598.51113,600
Oct 19, 20178.118.658.098.458.37128,500
Oct 18, 20178.118.248.018.158.0725,800
Oct 17, 20178.208.228.148.158.0710,700
Oct 16, 20178.108.288.108.198.1128,500
Oct 13, 20178.268.268.108.138.0543,300
Oct 12, 20178.358.758.248.328.24104,300
Oct 11, 20178.178.368.178.318.2325,000
Oct 10, 20178.118.208.108.178.0935,400
Oct 06, 20178.148.188.108.138.0524,800
Oct 05, 20178.078.208.008.148.0628,300
Oct 04, 20177.878.207.878.098.0142,400
Oct 03, 20177.977.977.837.887.8014,300
Oct 02, 20177.728.007.707.957.8770,600
Sep 29, 20177.617.777.577.757.6817,200
Sep 28, 20177.627.697.607.637.5622,400
Sep 27, 20177.577.687.577.677.608,600
Sep 26, 20177.717.777.547.637.5624,000
Sep 25, 20177.817.827.517.687.6129,900
Sep 22, 20177.917.957.767.847.7615,100
Sep 21, 20177.477.867.367.807.7369,600
Sep 20, 20177.457.587.457.517.4433,900
Sep 19, 20177.417.497.397.497.4242,300
Sep 18, 20177.507.507.437.457.3819,500
Sep 15, 20177.477.507.357.507.4319,400
Sep 14, 20177.407.617.337.497.4241,500
Sep 13, 20177.487.637.377.467.3919,400
Sep 12, 20177.407.497.407.487.415,700
Sep 11, 20177.377.467.277.417.34131,400
Sep 08, 20177.367.457.307.377.3018,300
Sep 07, 20177.377.427.297.367.2929,700
Sep 06, 20177.387.507.337.457.3832,000
Sep 05, 20177.347.477.337.407.33117,200
Sep 01, 20177.277.557.277.537.4637,800
Aug 31, 20177.247.457.247.457.3810,900
Aug 30, 20177.167.247.137.247.1729,200
Aug 29, 20177.207.207.117.177.1045,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...