The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Absolute Software

  • ABT
  • TSX
  • Business Services
  • Latest 6.82
  • Currency C$
  • Change -0.01
  • Percent Change -0.146 %
  • Volume 16,909
  • Fri Oct 24, 2014 02:58 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.82 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 6.85 6.82 6.82 6.82 16,909
Oct 23 6.84 6.82 6.82 6.83 9,644
Oct 22 6.90 6.79 6.90 6.82 30,145
Oct 21 6.86 6.66 6.70 6.85 35,807
Oct 20 6.70 6.50 6.59 6.67 20,072
Oct 17 6.65 6.43 6.44 6.50 81,407
Oct 16 6.49 6.25 6.49 6.39 94,342
Oct 15 6.56 6.50 6.55 6.51 51,619
Oct 14 6.64 6.55 6.56 6.63 10,927
Oct 10 6.74 6.55 6.72 6.67 58,233
Oct 9 6.79 6.65 6.72 6.67 133,540
Oct 8 6.75 6.55 6.75 6.64 34,617
Oct 7 6.87 6.75 6.84 6.75 23,695
Oct 6 6.86 6.72 6.84 6.85 65,111
Oct 3 6.85 6.73 6.73 6.85 18,210
Oct 2 6.76 6.55 6.70 6.76 57,706
Oct 1 6.80 6.74 6.80 6.76 41,006
Sep 30 6.85 6.73 6.79 6.75 51,857
Sep 29 6.91 6.82 6.89 6.84 90,624
Sep 26 6.95 6.87 6.95 6.92 39,237
Sep 25 7.02 6.88 7.00 6.95 87,908
Sep 24 7.04 6.83 6.88 7.02 32,632
Sep 23 6.94 6.70 6.88 6.88 50,390
Sep 22 7.05 6.89 7.01 6.94 55,306
Sep 19 7.06 6.96 7.04 7.01 127,744
Sep 18 7.10 7.04 7.04 7.09 130,091
Sep 17 7.07 7.02 7.02 7.07 26,338
Sep 16 7.12 6.98 7.07 7.07 91,303
Sep 15 7.10 7.00 7.00 7.07 522,703
Sep 12 7.07 6.98 7.00 7.05 38,271
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.