ABT

Absolute Software Historical Data - ABT

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Level 1
Monthly Subscription
for only
US$16.50
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 Low Price High Price Open Price Close Price Last Trade
0.06 0.42% 14.48 14.32 14.59 14.44 14.42 15:19:56
more quote information »

ABT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9414.7013.8314.30131,2950.543.87%
1 Month12.5814.7012.1513.51235,0441.9015.1%
3 Months9.7014.709.5512.69182,3434.7849.28%
6 Months8.9514.706.7011.57129,1845.5361.79%
1 Year7.9614.706.7010.3296,6346.5281.91%
3 Years7.9814.706.068.8781,9866.5081.45%
5 Years9.1214.705.758.2184,6145.3658.77%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 14.42 -0.08 -0.55% 14.69 14.70 14.38 84,658
Jul 07 2020 14.50 0.10 0.69% 14.46 14.62 14.42 149,596
Jul 06 2020 14.40 0.28 1.98% 14.28 14.49 14.14 217,465
Jul 03 2020 14.12 0.18 1.29% 14.01 14.33 13.93 69,361
Jul 02 2020 13.94 0.13 0.94% 13.94 14.05 13.83 135,395
Jun 30 2020 13.81 0.21 1.54% 13.69 13.90 13.60 124,480
Jun 29 2020 13.60 0.00 0.0% 13.66 13.66 13.43 121,639
Jun 26 2020 13.60 0.05 0.37% 13.55 13.69 13.43 301,354
Jun 25 2020 13.55 0.05 0.37% 13.48 13.66 13.27 1,018,900
Jun 24 2020 13.50 -0.03 -0.22% 13.47 13.60 13.43 765,395
Jun 23 2020 13.53 0.13 0.97% 13.42 13.62 13.38 232,471
Jun 22 2020 13.40 -0.10 -0.74% 13.50 13.55 13.25 125,178
Jun 19 2020 13.50 0.52 4.01% 13.01 13.50 12.92 396,243
Jun 18 2020 12.98 0.08 0.62% 12.88 13.04 12.78 72,183
Jun 17 2020 12.90 0.18 1.42% 12.81 13.18 12.79 123,149
Jun 16 2020 12.72 0.07 0.55% 12.86 12.92 12.70 97,228
Jun 15 2020 12.65 0.10 0.8% 12.47 12.75 12.34 164,041
Jun 12 2020 12.55 0.15 1.21% 12.44 12.70 12.44 101,410
Jun 11 2020 12.40 -0.15 -1.2% 12.58 12.63 12.15 165,681
Jun 10 2020 12.55 -0.13 -1.03% 12.77 12.77 12.49 93,911
Jun 09 2020 12.68 0.22 1.77% 12.32 12.88 12.14 115,347
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:20200709 21:21:22