Canada Markets close in 3 hrs 4 mins

Aptose Biosciences Inc. (APS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8100+0.0300 (+3.85%)
As of 11:45AM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.80000.81000.80000.81000.81005,195
Oct 04, 20220.78000.78000.78000.78000.7800-
Oct 03, 20220.78000.78000.78000.78000.78002,800
Sept 30, 20220.79000.82000.79000.82000.82006,000
Sept 29, 20220.82000.82000.78000.78000.78004,900
Sept 28, 20220.84000.84000.80000.80000.80004,300
Sept 27, 20220.78000.78000.75000.76000.76006,100
Sept 26, 20220.83000.83000.75000.75000.75009,200
Sept 23, 20220.82000.82000.80000.80000.80005,900
Sept 22, 20220.85000.85000.79000.80000.800030,800
Sept 21, 20220.89000.89000.85000.85000.85008,700
Sept 20, 20220.90000.90000.90000.90000.90001,300
Sept 19, 20220.91000.91000.91000.91000.91003,500
Sept 16, 20220.93000.93000.89000.89000.890037,200
Sept 15, 20220.94000.94000.92000.93000.93007,800
Sept 14, 20220.96000.96000.94000.95000.950022,000
Sept 13, 20220.98000.98000.98000.98000.98001,200
Sept 12, 20220.95000.99000.95000.99000.99005,600
Sept 09, 20220.94000.96000.94000.95000.950099,000
Sept 08, 20220.96000.96000.95000.95000.95006,500
Sept 07, 20221.00001.00000.97000.97000.970037,600
Sept 06, 20221.04001.05001.00001.00001.000017,300
Sept 02, 20221.03001.03000.99001.03001.03003,100
Sept 01, 20221.03001.04001.02001.03001.030022,400
Aug 31, 20221.02001.05001.01001.05001.05009,800
Aug 30, 20221.05001.05000.99001.02001.02007,600
Aug 29, 20221.00001.03001.00001.00001.000019,700
Aug 26, 20221.10001.10001.02001.02001.02001,500
Aug 25, 20221.08001.08001.03001.04001.04004,600
Aug 24, 20221.04001.06001.03001.06001.06004,000
Aug 23, 20221.02001.05001.02001.05001.05002,900
Aug 22, 20221.11001.11001.02001.02001.020015,600
Aug 19, 20221.13001.13001.07001.07001.07006,100
Aug 18, 20221.15001.15001.09001.09001.09002,100
Aug 17, 20221.13001.13001.12001.13001.1300500
Aug 16, 20221.16001.16001.10001.11001.11008,200
Aug 15, 20221.07001.12001.07001.12001.12004,700
Aug 12, 20221.07001.07001.05001.05001.05006,200
Aug 11, 20221.07001.09001.06001.06001.06005,500
Aug 10, 20221.10001.10001.06001.06001.060077,000
Aug 09, 20221.10001.10000.99001.04001.040030,000
Aug 08, 20221.15001.16001.12001.12001.120028,500
Aug 05, 20221.08001.13001.07001.12001.120012,000
Aug 04, 20221.05001.08001.01001.08001.08005,200
Aug 03, 20220.97001.02000.96001.00001.000021,200
Aug 02, 20220.98000.98000.91000.93000.930017,900
Jul 29, 20220.96000.98000.96000.98000.98006,100
Jul 28, 20220.99000.99000.97000.97000.97004,000
Jul 27, 20220.99000.99000.99000.99000.9900-
Jul 26, 20220.97000.99000.97000.99000.99008,400
Jul 25, 20220.98001.00000.97001.00001.00008,900
Jul 22, 20221.05001.05000.99001.01001.010023,000
Jul 21, 20221.09001.09001.04001.04001.040012,100
Jul 20, 20221.02001.05001.02001.03001.03002,000
Jul 19, 20221.10001.10001.01001.01001.010016,100
Jul 18, 20221.09001.11001.04001.04001.04007,000
Jul 15, 20221.11001.11001.08001.08001.08003,600
Jul 14, 20221.15001.15001.13001.13001.13001,800
Jul 13, 20221.15001.15001.13001.13001.13001,600
Jul 12, 20221.08001.12001.08001.12001.12001,000
Jul 11, 20221.10001.13001.09001.13001.130012,700
Jul 08, 20221.10001.10001.09001.10001.1000800
Jul 07, 20221.12001.12001.08001.11001.110013,800
Jul 06, 20221.09001.09001.05001.07001.07007,400
Jul 05, 20220.97001.06000.97001.04001.040014,400
Jul 04, 20220.96001.06000.90001.03001.030018,400
Jun 30, 20221.00001.01000.95000.95000.950028,000
Jun 29, 20221.01001.02001.00001.02001.02004,200
Jun 28, 20221.09001.09000.98001.05001.050037,500
Jun 27, 20221.11001.14001.04001.07001.070018,600
Jun 24, 20221.10001.11001.07001.08001.080012,100
Jun 23, 20221.03001.08001.01001.08001.08003,500
Jun 22, 20221.08001.11001.03001.03001.03006,400
Jun 21, 20221.20001.21001.08001.11001.110022,400
Jun 20, 20221.24001.24001.13001.16001.160016,600
Jun 17, 20221.05001.17001.05001.11001.11009,900
Jun 16, 20221.06001.06001.00001.05001.050031,200
Jun 15, 20221.14001.17001.04001.17001.17009,300
Jun 14, 20221.04001.11001.02001.11001.110014,300
Jun 13, 20221.11001.11001.00001.06001.060019,200
Jun 10, 20221.21001.22001.08001.10001.100037,000
Jun 09, 20221.19001.21001.17001.17001.170048,500
Jun 08, 20221.19001.24001.18001.20001.20005,900
Jun 07, 20221.22001.22001.18001.21001.210027,000
Jun 06, 20221.24001.24001.24001.24001.2400100
Jun 03, 20221.28001.28001.21001.21001.210023,700
Jun 02, 20221.29001.29001.26001.27001.27002,200
Jun 01, 20221.30001.32001.27001.28001.280011,700
May 31, 20221.25001.29001.18001.29001.290037,700
May 30, 20221.27001.36001.27001.28001.28005,500
May 27, 20221.21001.24001.18001.20001.200019,700
May 26, 20221.30001.30001.20001.24001.240015,200
May 25, 20221.28001.28001.20001.24001.240029,300
May 24, 20221.33001.33001.21001.24001.240044,400
May 20, 20221.34001.37001.33001.37001.370011,600
May 19, 20221.33001.37001.33001.34001.34003,900
May 18, 20221.38001.40001.34001.34001.34004,400
May 17, 20221.46001.48001.41001.41001.410013,500
May 16, 20221.33001.42001.31001.38001.380012,900
May 13, 20221.34001.36001.30001.32001.32006,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...