ApartmentLove Inc. (APLV.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 12:57PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,000 |
| Jun 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Jun 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 38,400 |
| Jun 14, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 14,000 |
| Jun 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Jun 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 10, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 17,000 |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 05, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 102,900 |
| Jun 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,600 |
| May 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,000 |
| May 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| May 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| May 17, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 23,200 |
| May 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,275 |
| May 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
| May 10, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 685,200 |
| May 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 137,000 |
| May 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 46,500 |
| May 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 02, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 32,400 |
| May 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 99,600 |
| Apr 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| Apr 26, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 107,550 |
| Apr 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Apr 16, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 39,100 |
| Apr 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 128,000 |
| Apr 09, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 137,000 |
| Apr 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Apr 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| Apr 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 28, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 18,000 |
| Mar 27, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 117,000 |
| Mar 26, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 98,166 |
| Mar 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| Mar 21, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 409,666 |
| Mar 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Mar 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Mar 18, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Mar 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,000 |
| Mar 14, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Mar 13, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,200 |
| Mar 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Mar 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Mar 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Mar 07, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 39,110 |
| Mar 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 |
| Mar 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Mar 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| Mar 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,551 |
| Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
| Feb 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
| Feb 27, 2024 | 0.0350 | 0.0450 | 0.0300 | 0.0300 | 0.0300 | 336,934 |
| Feb 26, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 344,000 |
| Feb 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 |
| Feb 20, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 60,000 |
| Feb 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,500 |
| Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,600 |
| Feb 14, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 191,000 |
| Feb 13, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 88,566 |
| Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Feb 09, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 75,000 |
| Feb 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
| Feb 07, 2024 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 231,000 |
| Feb 06, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 47,250 |
| Feb 05, 2024 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 119,077 |
| Feb 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 166,250 |
| Feb 01, 2024 | 0.0400 | 0.0450 | 0.0300 | 0.0450 | 0.0450 | 106,950 |
| Jan 31, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 220,000 |
| Jan 30, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 269,195 |
| Jan 29, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 27,982 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.