ABT

Absolute Software Historical Data - ABT

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Absolute Software Corporation ABT Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 15.22 19:00:00
Close Price Low Price High Price Open Price Previous Close
15.22
more quote information »

ABT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.7716.8114.7515.66349,042-1.55-9.24%
1 Month16.4618.5314.7516.96356,537-1.24-7.53%
3 Months16.8018.5313.0515.93253,022-1.58-9.4%
6 Months10.7518.5310.2514.74218,5654.4741.58%
1 Year7.7518.536.7013.54139,4067.4796.39%
3 Years8.5018.536.0610.51100,2646.7279.06%
5 Years8.5918.535.759.4388,2646.6377.18%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Oct 28 2020 15.22 -0.68 -4.28% 15.67 15.91 14.75 476,089
Oct 27 2020 15.90 0.11 0.7% 16.16 16.20 15.78 303,114
Oct 26 2020 15.79 -0.21 -1.31% 15.68 15.87 15.44 315,760
Oct 23 2020 16.00 -0.92 -5.44% 16.77 16.81 15.80 301,204
Oct 22 2020 16.92 -0.37 -2.14% 17.25 17.26 16.61 190,031
Oct 21 2020 17.29 -0.33 -1.87% 17.62 17.80 17.22 185,976
Oct 20 2020 17.62 -0.34 -1.89% 18.05 18.07 17.32 269,030
Oct 19 2020 17.96 0.58 3.34% 17.60 18.25 17.60 450,640
Oct 16 2020 17.38 -0.65 -3.61% 18.19 18.53 17.38 1,384,100
Oct 15 2020 18.03 0.42 2.39% 17.43 18.05 17.43 482,875
Oct 14 2020 17.61 -0.03 -0.17% 17.66 17.68 17.50 321,457
Oct 13 2020 17.64 0.99 5.95% 16.85 17.74 16.65 713,628
Oct 09 2020 16.65 0.18 1.09% 16.65 16.65 16.45 358,273
Oct 08 2020 16.47 0.07 0.43% 16.53 16.61 16.41 129,993
Oct 07 2020 16.40 -0.03 -0.18% 16.56 16.56 16.38 196,447
Oct 06 2020 16.43 0.06 0.37% 16.49 16.57 16.37 234,601
Oct 05 2020 16.37 0.04 0.24% 16.49 16.49 16.14 105,054
Oct 02 2020 16.33 -0.23 -1.39% 16.46 16.53 16.22 177,964
Oct 01 2020 16.56 0.39 2.41% 16.36 16.59 16.27 223,103
Sep 30 2020 16.17 0.25 1.57% 16.05 16.66 15.94 295,188
See More Historical Prices »
Your Recent History
TSX
ABT
Absolute S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 11:10:48