Get 20% lifetime commission for referring investors to digrin.com
here.
Absolute Software Corporation - Price History
Stock symbol ABST.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ABST.TO (Absolute Software Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$15.20 | CA$15.20 |
| September 2023 | CA$15.20 | CA$15.20 |
| August 2023 | CA$15.20 | CA$15.20 |
| July 2023 | CA$15.20 | CA$15.20 |
| June 2023 | CA$15.16 | CA$15.16 |
| May 2023 | CA$15.21 | CA$15.21 |
| April 2023 | CA$10.50 | CA$10.57 |
| March 2023 | CA$10.50 | CA$10.57 |
| February 2023 | CA$11.69 | CA$11.77 |
| January 2023 | CA$15.31 | CA$15.50 |
| December 2022 | CA$13.97 | CA$14.14 |
| November 2022 | CA$12.87 | CA$13.03 |
| October 2022 | CA$16.06 | CA$16.36 |
| September 2022 | CA$15.69 | CA$15.98 |
| August 2022 | CA$13.93 | CA$14.19 |
| July 2022 | CA$11.52 | CA$11.81 |
| June 2022 | CA$10.83 | CA$11.10 |
| May 2022 | CA$11.40 | CA$11.69 |
| April 2022 | CA$9.52 | CA$9.85 |
| March 2022 | CA$10.20 | CA$10.55 |
| February 2022 | CA$11.06 | CA$11.44 |
| January 2022 | CA$9.85 | CA$10.25 |
| December 2021 | CA$11.39 | CA$11.86 |
| November 2021 | CA$10.99 | CA$11.44 |
| October 2021 | CA$13.26 | CA$13.90 |
| September 2021 | CA$13.28 | CA$13.92 |
| August 2021 | CA$14.72 | CA$15.43 |
| July 2021 | CA$16.25 | CA$17.11 |
| June 2021 | CA$17.03 | CA$17.93 |
| May 2021 | CA$15.96 | CA$16.80 |
| April 2021 | CA$17.41 | CA$18.41 |
| March 2021 | CA$16.51 | CA$17.45 |
| February 2021 | CA$18.38 | CA$19.43 |
| January 2021 | CA$15.19 | CA$16.13 |
| December 2020 | CA$14.27 | CA$15.15 |
| November 2020 | CA$12.59 | CA$13.37 |
| October 2020 | CA$14.12 | CA$15.08 |
| September 2020 | CA$15.14 | CA$16.17 |
| August 2020 | CA$14.98 | CA$16 |
| July 2020 | CA$14.76 | CA$15.84 |
| June 2020 | CA$12.87 | CA$13.81 |
| May 2020 | CA$12.39 | CA$13.30 |
| April 2020 | CA$9.89 | CA$10.69 |
| March 2020 | CA$7.97 | CA$8.62 |
| February 2020 | CA$8.82 | CA$9.54 |
| January 2020 | CA$8.89 | CA$9.69 |
| December 2019 | CA$7.98 | CA$8.70 |
| November 2019 | CA$7.69 | CA$8.38 |
| October 2019 | CA$7.05 | CA$7.76 |
| September 2019 | CA$6.91 | CA$7.61 |
| August 2019 | CA$7.16 | CA$7.88 |
| July 2019 | CA$6.66 | CA$7.41 |
| June 2019 | CA$7.17 | CA$7.98 |
| May 2019 | CA$7.54 | CA$8.39 |
| April 2019 | CA$7.92 | CA$8.90 |
| March 2019 | CA$8.10 | CA$9.10 |
| February 2019 | CA$8.16 | CA$9.16 |
| January 2019 | CA$7.26 | CA$8.24 |
| December 2018 | CA$6.82 | CA$7.74 |
| November 2018 | CA$7.24 | CA$8.21 |
| October 2018 | CA$6.72 | CA$7.70 |
| September 2018 | CA$6.54 | CA$7.49 |
| August 2018 | CA$6.87 | CA$7.87 |
| July 2018 | CA$6.34 | CA$7.35 |
| June 2018 | CA$5.98 | CA$6.93 |
| May 2018 | CA$5.98 | CA$6.93 |
| April 2018 | CA$5.95 | CA$6.97 |
| March 2018 | CA$5.67 | CA$6.64 |
| February 2018 | CA$5.48 | CA$6.42 |
| January 2018 | CA$6.02 | CA$7.13 |
| December 2017 | CA$5.81 | CA$6.88 |
| November 2017 | CA$5.75 | CA$6.81 |
| October 2017 | CA$6.98 | CA$8.35 |
| September 2017 | CA$6.48 | CA$7.75 |
| August 2017 | CA$6.23 | CA$7.45 |
| July 2017 | CA$6.58 | CA$7.95 |
| June 2017 | CA$6.36 | CA$7.68 |
| May 2017 | CA$6.54 | CA$7.90 |
| April 2017 | CA$6.32 | CA$7.72 |
| March 2017 | CA$6.18 | CA$7.54 |
| February 2017 | CA$5.94 | CA$7.25 |
| January 2017 | CA$5.67 | CA$7 |
| December 2016 | CA$5.17 | CA$6.38 |
| November 2016 | CA$5.03 | CA$6.21 |
| October 2016 | CA$5.10 | CA$6.37 |
| September 2016 | CA$5.75 | CA$7.19 |
| August 2016 | CA$5.68 | CA$7.10 |
| July 2016 | CA$6.33 | CA$7.99 |
| June 2016 | CA$5.47 | CA$6.91 |
| May 2016 | CA$5.36 | CA$6.77 |
| April 2016 | CA$5.30 | CA$6.78 |
| March 2016 | CA$4.91 | CA$6.28 |
| February 2016 | CA$5.36 | CA$6.85 |
| January 2016 | CA$5.15 | CA$6.67 |
| December 2015 | CA$5.75 | CA$7.45 |
| November 2015 | CA$6.46 | CA$8.36 |
| October 2015 | CA$6.60 | CA$8.63 |
| September 2015 | CA$6.09 | CA$7.96 |
| August 2015 | CA$6.37 | CA$8.33 |
| July 2015 | CA$5.78 | CA$7.63 |
| June 2015 | CA$6.81 | CA$8.99 |
| May 2015 | CA$7.02 | CA$9.26 |
| April 2015 | CA$7.47 | CA$9.92 |
| March 2015 | CA$7.62 | CA$10.12 |
| February 2015 | CA$7.70 | CA$10.23 |
| January 2015 | CA$6.57 | CA$8.80 |
| December 2014 | CA$6.06 | CA$8.12 |
| November 2014 | CA$5.79 | CA$7.75 |
| October 2014 | CA$5.24 | CA$7.09 |
| September 2014 | CA$4.99 | CA$6.75 |
| August 2014 | CA$5.23 | CA$7.07 |
| July 2014 | CA$4.91 | CA$6.70 |
| June 2014 | CA$5.06 | CA$6.90 |
| May 2014 | CA$4.79 | CA$6.54 |
| April 2014 | CA$4.99 | CA$6.87 |
| March 2014 | CA$5.10 | CA$7.03 |
| February 2014 | CA$5.13 | CA$7.06 |
| January 2014 | CA$5.12 | CA$7.11 |
| December 2013 | CA$4.99 | CA$6.93 |
| November 2013 | CA$5.02 | CA$6.97 |
| October 2013 | CA$5.27 | CA$7.38 |
| September 2013 | CA$5.18 | CA$7.26 |
| August 2013 | CA$5.05 | CA$7.08 |
| July 2013 | CA$4.98 | CA$7.02 |
| June 2013 | CA$4.84 | CA$6.83 |
| May 2013 | CA$5.07 | CA$7.15 |
| April 2013 | CA$4.60 | CA$6.54 |
| March 2013 | CA$3.79 | CA$5.39 |
| February 2013 | CA$3.72 | CA$5.28 |
| January 2013 | CA$3.86 | CA$5.54 |
| December 2012 | CA$3.56 | CA$5.10 |
| November 2012 | CA$3.52 | CA$5.04 |
| October 2012 | CA$2.79 | CA$4 |
| September 2012 | CA$3.22 | CA$4.62 |
| August 2012 | CA$3 | CA$4.30 |
| July 2012 | CA$3.48 | CA$4.99 |
| June 2012 | CA$3.84 | CA$5.50 |
| May 2012 | CA$3.98 | CA$5.70 |
| April 2012 | CA$4.64 | CA$6.66 |
| March 2012 | CA$4.36 | CA$6.25 |
| February 2012 | CA$3.80 | CA$5.45 |
| January 2012 | CA$3.31 | CA$4.75 |
| December 2011 | CA$3.44 | CA$4.94 |
| November 2011 | CA$3.12 | CA$4.47 |
| October 2011 | CA$3.58 | CA$5.14 |
| September 2011 | CA$2.75 | CA$3.94 |
| August 2011 | CA$2.73 | CA$3.92 |
| July 2011 | CA$2.89 | CA$4.15 |
| June 2011 | CA$2.96 | CA$4.25 |
| May 2011 | CA$3.07 | CA$4.40 |
| April 2011 | CA$2.37 | CA$3.40 |
| March 2011 | CA$2.21 | CA$3.17 |
| February 2011 | CA$2.59 | CA$3.71 |
| January 2011 | CA$2.56 | CA$3.67 |
| December 2010 | CA$2.58 | CA$3.70 |
| November 2010 | CA$2.41 | CA$3.45 |
| October 2010 | CA$2.76 | CA$3.96 |
| September 2010 | CA$2.76 | CA$3.95 |
| August 2010 | CA$2.88 | CA$4.13 |
| July 2010 | CA$3.07 | CA$4.40 |
| June 2010 | CA$2.92 | CA$4.19 |
| May 2010 | CA$2.93 | CA$4.20 |
| April 2010 | CA$3.10 | CA$4.44 |
| March 2010 | CA$4.02 | CA$5.77 |
| February 2010 | CA$4.40 | CA$6.31 |
| January 2010 | CA$4.25 | CA$6.10 |
| December 2009 | CA$3.66 | CA$5.25 |
| November 2009 | CA$3.68 | CA$5.28 |
| October 2009 | CA$3.56 | CA$5.11 |
| September 2009 | CA$3.98 | CA$5.70 |
| August 2009 | CA$3.94 | CA$5.65 |
| July 2009 | CA$4.04 | CA$5.79 |
| June 2009 | CA$3.95 | CA$5.66 |
| May 2009 | CA$3.41 | CA$4.89 |
| April 2009 | CA$3.63 | CA$5.21 |
| March 2009 | CA$2.51 | CA$3.60 |
| February 2009 | CA$2.73 | CA$3.91 |
| January 2009 | CA$2.27 | CA$3.26 |
| December 2008 | CA$2.31 | CA$3.31 |
| November 2008 | CA$2.16 | CA$3.09 |
| October 2008 | CA$2.72 | CA$3.90 |
| September 2008 | CA$5.74 | CA$8.23 |
| August 2008 | CA$9.28 | CA$13.30 |
| July 2008 | CA$7.57 | CA$10.85 |
| June 2008 | CA$7.32 | CA$10.49 |
| May 2008 | CA$8.10 | CA$11.61 |
| April 2008 | CA$8.54 | CA$12.25 |
| March 2008 | CA$8.88 | CA$12.74 |
| February 2008 | CA$8.75 | CA$12.55 |
| January 2008 | CA$7.25 | CA$10.40 |
| December 2007 | CA$12.79 | CA$18.34 |
| November 2007 | CA$13.42 | CA$19.24 |
| October 2007 | CA$13.48 | CA$19.33 |
| September 2007 | CA$10.04 | CA$14.40 |
| August 2007 | CA$9.85 | CA$14.12 |
| July 2007 | CA$9.87 | CA$14.16 |
| June 2007 | CA$8.14 | CA$11.67 |
| May 2007 | CA$8.36 | CA$12 |
| April 2007 | CA$6.35 | CA$9.10 |
| March 2007 | CA$6 | CA$8.60 |
| February 2007 | CA$4.57 | CA$6.55 |
| January 2007 | CA$2.96 | CA$4.25 |
| December 2006 | CA$3.05 | CA$4.38 |
| November 2006 | CA$2.77 | CA$3.98 |
| October 2006 | CA$2.26 | CA$3.24 |
| September 2006 | CA$1.90 | CA$2.72 |
| August 2006 | CA$1.53 | CA$2.20 |
| July 2006 | CA$1.32 | CA$1.88 |
| June 2006 | CA$1.05 | CA$1.50 |
| May 2006 | CA$1.24 | CA$1.78 |
| April 2006 | CA$1.39 | CA$2 |
| March 2006 | CA$1.31 | CA$1.88 |
| February 2006 | CA$1.22 | CA$1.75 |
| January 2006 | CA$1.32 | CA$1.90 |
| December 2005 | CA$1.24 | CA$1.78 |
| November 2005 | CA$1.01 | CA$1.45 |
| October 2005 | CA$0.87 | CA$1.24 |
| September 2005 | CA$0.91 | CA$1.30 |
| August 2005 | CA$0.87 | CA$1.25 |
| July 2005 | CA$0.73 | CA$1.05 |
| June 2005 | CA$0.72 | CA$1.04 |
| May 2005 | CA$0.58 | CA$0.82 |
| April 2005 | CA$0.51 | CA$0.72 |
| March 2005 | CA$0.55 | CA$0.78 |
| February 2005 | CA$0.37 | CA$0.53 |
| January 2005 | CA$0.23 | CA$0.32 |
| December 2004 | CA$0.21 | CA$0.30 |
| November 2004 | CA$0.21 | CA$0.30 |
| October 2004 | CA$0.19 | CA$0.28 |
| September 2004 | CA$0.18 | CA$0.26 |
| August 2004 | CA$0.15 | CA$0.21 |
| July 2004 | CA$0.19 | CA$0.28 |
| June 2004 | CA$0.17 | CA$0.25 |
| May 2004 | CA$0.16 | CA$0.22 |
| April 2004 | CA$0.17 | CA$0.25 |
| March 2004 | CA$0.24 | CA$0.35 |
| February 2004 | CA$0.28 | CA$0.40 |
| January 2004 | CA$0.27 | CA$0.38 |
| December 2003 | CA$0.26 | CA$0.38 |
| November 2003 | CA$0.34 | CA$0.48 |
| October 2003 | CA$0.27 | CA$0.39 |
| September 2003 | CA$0.24 | CA$0.35 |
| August 2003 | CA$0.28 | CA$0.40 |
| July 2003 | CA$0.31 | CA$0.44 |
| June 2003 | CA$0.28 | CA$0.40 |
| May 2003 | CA$0.18 | CA$0.26 |
| April 2003 | CA$0.16 | CA$0.22 |
| March 2003 | CA$0.14 | CA$0.20 |
| February 2003 | CA$0.17 | CA$0.24 |
| January 2003 | CA$0.11 | CA$0.16 |
| December 2002 | CA$0.13 | CA$0.18 |
| November 2002 | CA$0.12 | CA$0.16 |
| October 2002 | CA$0.10 | CA$0.15 |
| September 2002 | CA$0.09 | CA$0.13 |
| August 2002 | CA$0.10 | CA$0.14 |
| July 2002 | CA$0.09 | CA$0.12 |
| June 2002 | CA$0.15 | CA$0.22 |
| May 2002 | CA$0.15 | CA$0.21 |
| April 2002 | CA$0.14 | CA$0.20 |
| March 2002 | CA$0.14 | CA$0.20 |
| February 2002 | CA$0.13 | CA$0.19 |
| January 2002 | CA$0.16 | CA$0.22 |
| December 2001 | CA$0.14 | CA$0.20 |
| November 2001 | CA$0.13 | CA$0.18 |
| October 2001 | CA$0.12 | CA$0.17 |
| September 2001 | CA$0.14 | CA$0.20 |
| August 2001 | CA$0.20 | CA$0.28 |
| July 2001 | CA$0.18 | CA$0.26 |
| June 2001 | CA$0.20 | CA$0.28 |
| May 2001 | CA$0.23 | CA$0.32 |
| April 2001 | CA$0.15 | CA$0.22 |
| March 2001 | CA$0.17 | CA$0.25 |
| February 2001 | CA$0.20 | CA$0.29 |
| January 2001 | CA$0.25 | CA$0.36 |
| December 2000 | CA$0.32 | CA$0.46 |
| November 2000 | CA$0.30 | CA$0.42 |
| October 2000 | CA$0.31 | CA$0.45 |
| September 2000 | CA$0.51 | CA$0.72 |
| August 2000 | CA$0.64 | CA$0.92 |
| July 2000 | CA$0.59 | CA$0.85 |
| June 2000 | CA$0.58 | CA$0.82 |
| May 2000 | CA$0.64 | CA$0.91 |
| April 2000 | CA$0.99 | CA$1.42 |
| March 2000 | CA$1.48 | CA$2.12 |
ABST.TO
Price: CA$15.20
52 week price:
Dividend Yield: 2.11%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: -246.15%
Payout Ratio Range:
Dividend Per Share: 0.32 CAD
Earnings Per Share: -0.13 CAD
Exchange: TOR
Average Dividend Frequency: 4
Years Paying Dividends: 11