API.CN - Appia Energy Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20180.1700.1700.1550.1550.15526,500
Apr 24, 20180.1700.1700.1650.1650.1655,500
Apr 23, 20180.1850.1850.1850.1850.185-
Apr 20, 20180.1850.1850.1850.1850.1854,000
Apr 19, 20180.2000.2000.1850.1850.18533,400
Apr 18, 20180.1950.1950.1950.1950.1955,000
Apr 17, 20180.1900.1950.1900.1950.19532,050
Apr 16, 20180.1850.1850.1800.1800.18045,000
Apr 13, 20180.1900.1900.1900.1900.190-
Apr 12, 20180.1900.1900.1900.1900.19020,000
Apr 11, 20180.1800.1850.1800.1850.18511,000
Apr 10, 20180.1800.1800.1800.1800.18010,000
Apr 09, 20180.1600.1800.1400.1800.18010,500
Apr 06, 20180.1800.1800.1800.1800.180-
Apr 05, 20180.1600.2000.1600.1800.180123,571
Apr 04, 20180.1500.1700.1500.1700.17016,000
Apr 03, 20180.1150.1500.1150.1500.150211,500
Apr 02, 20180.1200.1200.1100.1200.120129,500
Mar 29, 20180.1200.1200.1200.1200.1205,500
Mar 28, 20180.1200.1200.1200.1200.12023,500
Mar 27, 20180.1200.1200.1200.1200.1209,999
Mar 26, 20180.1450.1450.1450.1450.14510,000
Mar 23, 20180.1450.1450.1450.1450.1457,500
Mar 22, 20180.1400.1400.1400.1400.1407,786
Mar 21, 20180.1400.1400.1400.1400.14015,500
Mar 20, 20180.1400.1400.1400.1400.1405,000
Mar 19, 20180.1450.1450.1450.1450.14511,000
Mar 16, 20180.1450.1450.1450.1450.14526,700
Mar 15, 20180.1450.1450.1450.1450.145-
Mar 14, 20180.1450.1450.1450.1450.145-
Mar 13, 20180.1200.1450.1100.1450.145122,000
Mar 12, 20180.1200.1200.1200.1200.120100,500
Mar 09, 20180.1600.1600.1400.1400.14022,000
Mar 08, 20180.1600.1600.1500.1500.15031,500
Mar 07, 20180.1600.1600.1450.1600.16023,900
Mar 06, 20180.1600.1600.1600.1600.16018,000
Mar 05, 20180.1550.1550.1550.1550.1552,500
Mar 02, 20180.1350.1350.1350.1350.135-
Mar 01, 20180.1750.1750.1350.1350.13513,661
Feb 28, 20180.1550.1550.1550.1550.1551,635
Feb 27, 20180.1500.1750.1500.1750.17570,600
Feb 26, 20180.1600.1600.1600.1600.1601,200
Feb 23, 20180.1500.1500.1500.1500.15010,000
Feb 22, 20180.1600.1600.1400.1600.1607,308
Feb 21, 20180.1550.1600.1550.1600.16021,000
Feb 20, 20180.1500.1500.1500.1500.15020,000
Feb 16, 20180.1450.1550.1450.1450.14510,189
Feb 15, 20180.1450.1450.1450.1450.1459,200
Feb 14, 20180.1350.1350.1350.1350.1353,000
Feb 13, 20180.1350.1350.1350.1350.135-
Feb 12, 20180.1350.1350.1350.1350.1353,000
Feb 09, 20180.1400.1400.1250.1250.12520,000
Feb 08, 20180.1550.1550.1550.1550.155-
Feb 07, 20180.1550.1550.1550.1550.15514,700
Feb 06, 20180.1400.1400.1400.1400.1401,200
Feb 05, 20180.1550.1550.1550.1550.1554,000
Feb 02, 20180.1300.1300.1300.1300.130-
Feb 01, 20180.1500.1500.1500.1300.130200
Jan 31, 20180.1400.1400.1400.1400.140-
Jan 30, 20180.1400.1400.1400.1400.1407,333
Jan 29, 20180.1450.1450.1450.1450.145-
Jan 26, 20180.1550.1800.1400.1450.14530,000
Jan 25, 20180.1500.1600.1500.1500.15059,100
Jan 24, 20180.1500.1650.1350.1500.15035,300
Jan 23, 20180.1550.1550.1550.1550.1553,000
Jan 22, 20180.1600.1750.1600.1600.1608,700
Jan 19, 20180.1700.1700.1700.1700.170900
Jan 18, 20180.1750.1750.1750.1750.1756,500
Jan 17, 20180.1500.1800.1300.1750.17582,650
Jan 16, 20180.1900.1900.1900.1900.190-
Jan 15, 20180.1900.1900.1900.1900.1902,500
Jan 12, 20180.1900.1900.1900.1900.1906,500
Jan 11, 20180.1700.2000.1550.2000.20030,270
Jan 10, 20180.1800.1850.1700.1750.175263,000
Jan 09, 20180.2050.2050.2000.2050.205171,861
Jan 08, 20180.1950.2050.1950.2000.200249,600
Jan 05, 20180.1850.1950.1800.1900.190140,644
Jan 04, 20180.1800.1800.1800.1800.18033,000
Jan 03, 20180.1700.1800.1650.1800.180112,000
Jan 02, 20180.1800.1800.1600.1800.180281,538
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.