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 7.69
  • Currency C$
  • Change 0.22
  • Percent Change 2.945 %
  • Volume 238,406
  • Fri Nov 21, 2014 04:00 PM EST 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: 7.69 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 7.75 7.45 7.47 7.69 238,406
Nov 20 7.49 7.36 7.40 7.47 188,746
Nov 19 7.40 7.29 7.29 7.39 105,775
Nov 18 7.35 7.24 7.30 7.26 67,695
Nov 17 7.38 7.20 7.28 7.35 61,859
Nov 14 7.34 7.26 7.34 7.28 57,341
Nov 13 7.40 7.25 7.40 7.32 64,337
Nov 12 7.40 7.28 7.30 7.39 161,451
Nov 11 7.30 7.20 7.25 7.22 137,269
Nov 10 7.27 7.18 7.23 7.18 28,607
Nov 7 7.20 7.07 7.07 7.18 164,785
Nov 6 7.13 7.04 7.04 7.12 68,298
Nov 5 7.15 7.05 7.10 7.12 34,286
Nov 4 7.10 7.02 7.02 7.08 64,900
Nov 3 7.10 6.99 7.10 7.01 73,900
Oct 31 7.10 7.05 7.08 7.09 50,311
Oct 30 7.06 6.92 6.92 7.05 67,985
Oct 29 6.90 6.81 6.82 6.88 30,789
Oct 28 6.84 6.75 6.83 6.79 26,554
Oct 27 6.88 6.80 6.84 6.80 16,205
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
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.