Canada markets close in 3 hours 36 minutes

Aptose Biosciences Inc. (APS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6800+0.0300 (+1.82%)
As of 12:08PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.70001.70001.67001.68001.68003,418
Apr 29, 20241.68001.71001.63001.65001.650013,100
Apr 26, 20241.68001.77001.60001.70001.700034,400
Apr 25, 20241.66001.66001.59001.62001.620013,300
Apr 24, 20241.68001.70001.66001.66001.660010,100
Apr 23, 20241.70001.70001.65001.65001.65008,400
Apr 22, 20241.69001.70001.69001.70001.7000600
Apr 19, 20241.73001.73001.69001.69001.690020,800
Apr 18, 20241.85001.85001.74001.75001.750011,000
Apr 17, 20241.88001.88001.74001.75001.75007,600
Apr 16, 20241.76001.82001.71001.75001.75006,500
Apr 15, 20242.03002.03001.80001.80001.800018,000
Apr 12, 20241.90001.93001.86001.90001.900013,600
Apr 11, 20241.94001.94001.89001.90001.90008,000
Apr 10, 20242.04002.04001.90001.90001.900017,400
Apr 09, 20242.00002.01001.94001.95001.9500103,900
Apr 08, 20241.91002.04001.90002.01002.010020,400
Apr 05, 20242.07002.07001.90001.91001.91007,200
Apr 04, 20242.06002.08001.89001.89001.890023,000
Apr 03, 20242.10002.26001.99001.99001.990038,300
Apr 02, 20242.16002.16002.05002.08002.080010,300
Apr 01, 20242.33002.33002.10002.11002.110012,300
Mar 28, 20242.15002.27002.09002.24002.24004,700
Mar 27, 20242.03002.05002.01002.05002.05007,400
Mar 26, 20242.06002.13002.06002.13002.13001,500
Mar 25, 20242.07002.11002.05002.05002.05002,300
Mar 22, 20242.03002.15002.03002.09002.09009,100
Mar 21, 20242.10002.12002.03002.11002.11003,700
Mar 20, 20242.02002.02002.01002.02002.0200500
Mar 19, 20242.02002.12001.95002.01002.01001,300
Mar 18, 20242.12002.12002.00002.00002.00005,900
Mar 15, 20241.98002.00001.98002.00002.00001,000
Mar 14, 20241.92001.92001.85001.85001.85001,900
Mar 13, 20242.00002.00001.92001.94001.94004,200
Mar 12, 20242.09002.09002.00002.00002.00004,200
Mar 11, 20242.27002.27002.05002.09002.09005,800
Mar 08, 20242.31002.33002.13002.16002.16008,200
Mar 07, 20242.27002.28002.23002.23002.23003,000
Mar 06, 20242.38002.38002.19002.21002.21008,500
Mar 05, 20242.45002.47002.38002.38002.38005,700
Mar 04, 20242.57002.57002.45002.46002.46004,500
Mar 01, 20242.45002.46002.45002.46002.4600300
Feb 29, 20242.40002.46002.40002.40002.40007,500
Feb 28, 20242.55002.55002.48002.48002.48001,900
Feb 27, 20242.53002.57002.53002.57002.5700200
Feb 26, 20242.41002.60002.41002.53002.530013,200
Feb 23, 20242.51002.51002.41002.44002.44001,400
Feb 22, 20242.50002.50002.43002.43002.43002,300
Feb 21, 20242.65002.65002.50002.51002.51003,600
Feb 20, 20242.63002.63002.58002.61002.610014,700
Feb 16, 20242.62002.77002.60002.62002.6200900
Feb 15, 20242.62002.74002.62002.74002.7400600
Feb 14, 20242.67002.67002.50002.61002.61003,600
Feb 13, 20242.70002.71002.65002.71002.71002,200
Feb 12, 20242.78002.82002.77002.78002.78001,400
Feb 09, 20242.70002.78002.69002.70002.70001,800
Feb 08, 20242.78002.78002.75002.75002.7500300
Feb 07, 20242.94002.94002.76002.77002.77005,500
Feb 06, 20242.75002.92002.75002.87002.870015,500
Feb 05, 20242.70002.75002.65002.72002.72009,800
Feb 02, 20242.68002.69002.65002.67002.6700800
Feb 01, 20242.66002.69002.64002.64002.64001,300
Jan 31, 20242.56002.70002.56002.70002.70002,200
Jan 30, 20242.52002.65002.52002.63002.63001,100
Jan 29, 20242.79002.79002.56002.60002.60003,800
Jan 26, 20242.38002.70002.20002.64002.640030,600
Jan 25, 20242.85002.87002.53002.55002.55007,600
Jan 24, 20242.73002.77002.70002.77002.77001,000
Jan 23, 20242.70002.72002.56002.56002.56007,200
Jan 22, 20242.93002.93002.66002.70002.700026,300
Jan 19, 20242.96003.08002.88002.93002.930014,800
Jan 18, 20243.02003.10002.96002.97002.970013,000
Jan 17, 20243.08003.09002.99003.03003.0300900
Jan 16, 20243.11003.11002.98002.98002.980011,500
Jan 15, 20243.03003.03003.03003.03003.0300100
Jan 12, 20243.09003.10003.02003.03003.03004,300
Jan 11, 20243.14003.15003.06003.08003.08004,800
Jan 10, 20243.14003.14003.14003.14003.1400100
Jan 09, 20243.39003.48003.22003.35003.35006,800
Jan 08, 20242.99003.36002.85003.25003.250019,700
Jan 05, 20243.15003.15002.93002.96002.960017,200
Jan 04, 20243.04003.09003.04003.04003.04003,500
Jan 03, 20243.17003.17003.04003.05003.050017,900
Jan 02, 20243.24003.25003.17003.17003.17001,800
Dec 29, 20233.38003.39003.35003.35003.35001,700
Dec 28, 20233.17003.45003.17003.26003.26002,000
Dec 27, 20233.05003.46003.05003.36003.36008,300
Dec 22, 20233.05003.18003.03003.04003.04009,300
Dec 21, 20233.09003.12003.02003.02003.02005,500
Dec 20, 20233.08003.17003.08003.16003.16006,300
Dec 19, 20233.13003.16003.07003.16003.16004,600
Dec 18, 20233.18003.21003.13003.15003.15004,600
Dec 15, 20233.23003.23003.17003.17003.17002,300
Dec 14, 20233.30003.30003.17003.22003.22002,700
Dec 13, 20233.31003.35003.12003.21003.21006,000
Dec 12, 20233.53003.53003.29003.42003.42004,800
Dec 11, 20233.75003.75003.50003.55003.55003,100
Dec 08, 20233.69003.90003.69003.80003.800014,800
Dec 07, 20233.40003.70003.39003.70003.70003,800
Dec 06, 20233.25003.33003.25003.33003.33001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...