Canada markets closed

ApartmentLove Inc. (APLV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0350+0.0050 (+16.67%)
At close: 02:45PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.03000.03500.03000.03500.035014,000
Jun 13, 20240.03000.03000.03000.03000.0300-
Jun 12, 20240.03000.03000.03000.03000.03001,000
Jun 11, 20240.03000.03000.03000.03000.0300-
Jun 10, 20240.03000.03000.02000.03000.030017,000
Jun 07, 20240.03000.03000.03000.03000.0300-
Jun 06, 20240.03000.03000.03000.03000.0300-
Jun 05, 20240.02500.03000.02500.03000.0300102,900
Jun 04, 20240.02000.02000.02000.02000.0200-
Jun 03, 20240.02000.02000.02000.02000.0200-
May 31, 20240.02000.02000.02000.02000.020010,600
May 30, 20240.01500.01500.01500.01500.01508,000
May 29, 20240.02000.02000.02000.02000.0200-
May 28, 20240.02000.02000.02000.02000.0200-
May 27, 20240.02000.02000.02000.02000.0200-
May 24, 20240.02000.02000.02000.02000.02005,000
May 23, 20240.02000.02000.02000.02000.0200-
May 22, 20240.02000.02000.02000.02000.0200-
May 21, 20240.02000.02000.02000.02000.020030,000
May 17, 20240.02000.03000.02000.03000.030023,200
May 16, 20240.02000.02000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.02000.02000.02000.02000.02007,275
May 13, 20240.02500.02500.02500.02500.025011,000
May 10, 20240.02000.03000.02000.03000.0300685,200
May 09, 20240.02000.02000.02000.02000.0200137,000
May 08, 20240.02000.02000.02000.02000.0200-
May 07, 20240.02000.02000.02000.02000.0200-
May 06, 20240.02000.02000.02000.02000.020046,500
May 03, 20240.02500.02500.02500.02500.0250-
May 02, 20240.02500.02500.02000.02500.025032,400
May 01, 20240.03000.03000.03000.03000.0300-
Apr 30, 20240.03000.03000.03000.03000.030099,600
Apr 29, 20240.03000.03000.03000.03000.03006,000
Apr 26, 20240.02500.03000.02500.03000.0300107,550
Apr 25, 20240.03000.03000.03000.03000.0300-
Apr 24, 20240.03000.03000.03000.03000.0300-
Apr 23, 20240.03000.03000.03000.03000.0300-
Apr 22, 20240.03000.03000.03000.03000.0300-
Apr 19, 20240.03000.03000.03000.03000.0300-
Apr 18, 20240.03000.03000.03000.03000.0300-
Apr 17, 20240.03000.03000.03000.03000.030010,000
Apr 16, 20240.03000.03500.03000.03000.030039,100
Apr 15, 20240.02500.02500.02500.02500.0250-
Apr 12, 20240.02500.02500.02500.02500.0250-
Apr 11, 20240.02500.02500.02500.02500.0250-
Apr 10, 20240.02500.02500.02500.02500.0250128,000
Apr 09, 20240.03000.03000.02500.02500.0250137,000
Apr 08, 20240.03500.03500.03500.03500.0350-
Apr 05, 20240.03500.03500.03500.03500.03505,000
Apr 04, 20240.03000.03000.03000.03000.0300-
Apr 03, 20240.03000.03000.03000.03000.0300-
Apr 02, 20240.03000.03000.03000.03000.0300-
Apr 01, 20240.03000.03000.03000.03000.0300-
Mar 28, 20240.03000.03000.02500.03000.030018,000
Mar 27, 20240.02500.03000.02000.02000.0200117,000
Mar 26, 20240.03000.03000.02000.02000.020098,166
Mar 25, 20240.03000.03000.03000.03000.0300-
Mar 22, 20240.03000.03000.03000.03000.03005,000
Mar 21, 20240.03000.03000.02500.02500.0250409,666
Mar 20, 20240.03500.03500.03500.03500.0350-
Mar 19, 20240.03500.03500.03500.03500.0350-
Mar 18, 20240.03500.03500.03500.03500.0350-
Mar 15, 20240.03500.03500.03500.03500.035035,000
Mar 14, 20240.03500.03500.03500.03500.0350-
Mar 13, 20240.03500.03500.03500.03500.03501,200
Mar 12, 20240.04500.04500.04500.04500.0450-
Mar 11, 20240.04500.04500.04500.04500.0450-
Mar 08, 20240.04500.04500.04500.04500.0450-
Mar 07, 20240.04000.04500.04000.04500.045039,110
Mar 06, 20240.03000.03000.03000.03000.030033,000
Mar 05, 20240.03500.03500.03500.03500.0350-
Mar 04, 20240.03500.03500.03500.03500.03501,000
Mar 01, 20240.04000.04000.04000.04000.04001,551
Feb 29, 20240.04000.04000.04000.04000.040050,000
Feb 28, 20240.03500.03500.03500.03500.035015,000
Feb 27, 20240.03500.04500.03000.03000.0300336,934
Feb 26, 20240.04000.04000.03000.03000.0300344,000
Feb 23, 20240.04000.04000.04000.04000.04002,000
Feb 22, 20240.05000.05000.05000.05000.050010,000
Feb 21, 20240.04000.04000.04000.04000.040037,000
Feb 20, 20240.04000.04000.03500.03500.035060,000
Feb 16, 20240.04000.04000.04000.04000.04003,500
Feb 15, 20240.05000.05000.05000.05000.05003,600
Feb 14, 20240.04500.05000.04000.04000.0400191,000
Feb 13, 20240.04500.04500.04000.04500.045088,566
Feb 12, 20240.05000.05000.05000.05000.05002,000
Feb 09, 20240.05500.05500.05000.05500.055075,000
Feb 08, 20240.05500.05500.05500.05500.05505,000
Feb 07, 20240.05000.06000.04000.04000.0400231,000
Feb 06, 20240.04500.04500.03500.03500.035047,250
Feb 05, 20240.06000.06000.04000.04000.0400119,077
Feb 02, 20240.04500.05000.04500.05000.0500166,250
Feb 01, 20240.04000.04500.03000.04500.0450106,950
Jan 31, 20240.04500.05000.04000.04000.0400220,000
Jan 30, 20240.05000.05000.04000.04000.0400269,195
Jan 29, 20240.05000.05000.04000.04500.045027,982
Jan 26, 20240.06000.06000.05000.05000.0500112,000
Jan 25, 20240.06500.06500.06500.06500.065021,300
Jan 24, 20240.07000.07000.05000.06500.0650149,499
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...