ABT.TO - Absolute Software Corporation

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2018	7.84	7.89	7.65	7.80	7.80	35,000
Aug 16, 2018	7.84	8.00	7.80	7.81	7.81	79,300
Aug 15, 2018	7.73	7.93	7.68	7.91	7.91	27,400
Aug 14, 2018	7.66	7.77	7.48	7.76	7.76	37,100
Aug 13, 2018	7.71	7.79	7.53	7.73	7.73	15,600
Aug 10, 2018	7.51	7.83	7.42	7.72	7.72	73,900
Aug 09, 2018	7.55	7.59	7.52	7.54	7.54	31,000
Aug 08, 2018	7.69	7.69	7.47	7.55	7.55	28,200
Aug 07, 2018	7.43	7.69	7.41	7.64	7.64	77,400
Aug 03, 2018	7.37	7.50	7.37	7.50	7.50	32,500
Aug 02, 2018	7.41	7.44	7.38	7.40	7.40	7,300
Aug 01, 2018	7.27	7.50	7.27	7.49	7.49	32,500
Aug 01, 2018	0.08 Dividend
Jul 31, 2018	7.33	7.35	7.32	7.35	7.27	12,800
Jul 30, 2018	7.43	7.43	7.26	7.31	7.23	18,600
Jul 27, 2018	7.47	7.47	7.41	7.45	7.37	12,200
Jul 26, 2018	7.37	7.47	7.34	7.47	7.39	60,000
Jul 25, 2018	7.42	7.43	7.39	7.41	7.33	15,500
Jul 24, 2018	7.44	7.48	7.43	7.43	7.35	15,900
Jul 23, 2018	7.44	7.45	7.43	7.45	7.37	15,700
Jul 20, 2018	7.49	7.49	7.43	7.45	7.37	9,200
Jul 19, 2018	7.40	7.48	7.39	7.47	7.39	15,000
Jul 18, 2018	7.26	7.44	7.26	7.42	7.34	74,200
Jul 17, 2018	7.24	7.32	7.24	7.26	7.18	7,700
Jul 16, 2018	7.23	7.24	7.14	7.23	7.15	18,300
Jul 13, 2018	7.25	7.32	7.20	7.25	7.17	31,900
Jul 12, 2018	7.07	7.25	7.07	7.25	7.17	35,800
Jul 11, 2018	7.15	7.16	7.11	7.12	7.04	6,200
Jul 10, 2018	7.13	7.18	7.06	7.14	7.06	21,900
Jul 09, 2018	7.07	7.14	7.07	7.12	7.04	25,200
Jul 06, 2018	7.14	7.17	7.10	7.16	7.08	57,200
Jul 05, 2018	6.91	7.18	6.90	7.17	7.09	23,500
Jul 04, 2018	6.93	6.96	6.90	6.93	6.85	6,200
Jul 03, 2018	6.94	7.25	6.90	6.98	6.90	102,200
Jun 29, 2018	6.98	6.99	6.88	6.93	6.85	19,500
Jun 28, 2018	6.96	6.97	6.91	6.97	6.89	6,700
Jun 27, 2018	7.16	7.17	6.94	6.98	6.90	26,000
Jun 26, 2018	6.80	7.16	6.79	7.14	7.06	37,300
Jun 25, 2018	6.75	6.84	6.75	6.81	6.74	30,600
Jun 22, 2018	6.76	6.78	6.74	6.75	6.68	103,500
Jun 21, 2018	6.77	6.79	6.74	6.76	6.69	233,100
Jun 20, 2018	6.79	6.79	6.77	6.79	6.72	7,400
Jun 19, 2018	6.78	6.79	6.76	6.79	6.72	3,300
Jun 18, 2018	6.74	6.80	6.74	6.78	6.71	39,800
Jun 15, 2018	6.76	6.80	6.76	6.80	6.73	8,900
Jun 14, 2018	6.86	6.86	6.74	6.78	6.71	153,100
Jun 13, 2018	6.88	6.88	6.84	6.87	6.80	79,100
Jun 12, 2018	6.88	6.90	6.88	6.89	6.82	11,700
Jun 11, 2018	6.88	6.90	6.85	6.90	6.82	19,900
Jun 08, 2018	6.89	6.91	6.87	6.88	6.81	68,400
Jun 07, 2018	6.91	6.92	6.85	6.90	6.82	38,100
Jun 06, 2018	6.93	6.96	6.87	6.89	6.82	17,900
Jun 05, 2018	6.89	6.95	6.88	6.88	6.81	34,300
Jun 04, 2018	6.90	6.95	6.90	6.90	6.82	59,000
Jun 01, 2018	6.89	6.91	6.81	6.90	6.82	27,200
May 31, 2018	6.80	6.94	6.79	6.93	6.85	15,800
May 30, 2018	6.93	6.93	6.79	6.80	6.73	52,500
May 29, 2018	6.96	7.02	6.91	6.91	6.83	11,700
May 28, 2018	6.93	6.97	6.92	6.97	6.89	7,800
May 25, 2018	6.86	6.92	6.86	6.91	6.83	5,500
May 24, 2018	6.91	7.11	6.83	6.87	6.80	20,100
May 23, 2018	6.97	7.01	6.95	7.00	6.92	39,300
May 22, 2018	6.86	7.00	6.86	7.00	6.92	18,200
May 18, 2018	6.93	6.93	6.89	6.90	6.82	7,300
May 17, 2018	6.96	6.98	6.91	6.91	6.83	15,600
May 16, 2018	6.93	6.98	6.92	6.95	6.87	13,300
May 15, 2018	6.84	6.98	6.84	6.94	6.86	34,800
May 14, 2018	6.91	6.99	6.86	6.87	6.80	17,000
May 11, 2018	6.69	6.89	6.69	6.88	6.81	47,800
May 10, 2018	6.79	6.86	6.77	6.80	6.73	153,700
May 09, 2018	6.85	6.85	6.77	6.83	6.76	28,600
May 08, 2018	7.07	7.10	6.74	6.84	6.77	66,000
May 07, 2018	7.13	7.20	7.05	7.08	7.00	33,700
May 07, 2018	0.08 Dividend
May 04, 2018	7.21	7.25	7.19	7.19	7.03	19,000
May 03, 2018	7.15	7.27	7.15	7.25	7.09	31,600
May 02, 2018	7.01	7.20	7.01	7.10	6.94	128,800
May 01, 2018	6.97	7.02	6.95	6.99	6.84	94,200
Apr 30, 2018	6.99	7.01	6.97	6.97	6.82	48,400
Apr 27, 2018	6.97	6.98	6.94	6.98	6.83	1,900
Apr 26, 2018	6.85	6.94	6.84	6.94	6.79	13,800
Apr 25, 2018	6.86	6.99	6.80	6.88	6.73	21,300
Apr 24, 2018	6.77	6.98	6.77	6.88	6.73	26,900
Apr 23, 2018	6.74	6.84	6.73	6.77	6.62	26,500
Apr 20, 2018	6.74	6.78	6.73	6.75	6.60	7,400
Apr 19, 2018	6.67	6.82	6.66	6.75	6.60	560,800
Apr 18, 2018	6.73	6.76	6.62	6.68	6.53	42,600
Apr 17, 2018	6.77	6.80	6.70	6.73	6.58	72,400
Apr 16, 2018	6.80	6.80	6.71	6.74	6.59	34,400
Apr 13, 2018	6.76	6.83	6.73	6.80	6.65	20,700
Apr 12, 2018	6.72	6.75	6.72	6.75	6.60	312,800
Apr 11, 2018	6.75	6.77	6.73	6.74	6.59	251,600
Apr 10, 2018	6.79	6.79	6.73	6.76	6.61	18,400
Apr 09, 2018	6.79	6.80	6.75	6.79	6.64	12,600
Apr 06, 2018	6.78	6.80	6.75	6.79	6.64	39,300
Apr 05, 2018	6.79	6.84	6.79	6.80	6.65	17,100
Apr 04, 2018	6.85	6.90	6.76	6.81	6.66	65,600
Apr 03, 2018	6.69	6.85	6.69	6.85	6.70	58,200
Apr 02, 2018	6.69	6.73	6.61	6.68	6.53	46,400
Mar 29, 2018	6.68	6.71	6.54	6.64	6.49	30,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...