API.CN - Appia Energy Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20200.26000.26000.25000.25000.250028,000
Feb 19, 20200.28000.28000.25500.25500.25506,000
Feb 18, 20200.26000.28500.26000.28500.285026,100
Feb 14, 20200.27500.28000.27000.28000.280024,167
Feb 13, 20200.27000.27000.27000.27000.270014,900
Feb 12, 20200.27500.27500.27500.27500.27502,100
Feb 11, 20200.27500.27500.25000.25000.250012,935
Feb 10, 20200.28000.28500.26500.26500.265016,785
Feb 07, 20200.25000.25000.25000.25000.250065,474
Feb 06, 20200.25000.25000.25000.25000.250046,915
Feb 05, 20200.25000.25000.25000.25000.2500110,755
Feb 04, 20200.26000.26000.24500.25000.250047,958
Feb 03, 20200.27000.27000.26000.26000.260053,500
Jan 31, 20200.28000.28000.27000.27000.270074,500
Jan 30, 20200.25500.25500.25000.25000.250014,190
Jan 29, 20200.27500.27500.27500.27500.2750-
Jan 28, 20200.30000.30000.27500.27500.27506,500
Jan 27, 20200.27000.29000.21000.29000.290021,400
Jan 24, 20200.29000.29000.24000.26500.265039,500
Jan 23, 20200.26500.29000.25000.29000.290021,000
Jan 22, 20200.29500.29500.26500.28000.280060,600
Jan 21, 20200.28500.30000.28000.30000.300097,278
Jan 20, 20200.25000.26000.25000.26000.260029,500
Jan 17, 20200.24000.24000.23000.23000.230022,000
Jan 16, 20200.20000.24000.20000.24000.240060,135
Jan 15, 20200.19000.20500.19000.20500.20506,283
Jan 14, 20200.20000.20000.20000.20000.20002,500
Jan 13, 20200.17000.18000.17000.18000.180044,500
Jan 10, 20200.17000.18000.17000.17000.1700138,500
Jan 09, 20200.17000.17000.17000.17000.170036,000
Jan 08, 20200.17000.17000.16500.16500.1650125,800
Jan 07, 20200.17000.18000.17000.18000.180021,550
Jan 06, 20200.17000.17000.16500.16500.1650107,787
Jan 03, 20200.17000.17000.17000.17000.17007,000
Jan 02, 20200.16500.17000.16000.16000.160031,000
Dec 31, 20190.17500.18000.15500.15500.1550151,500
Dec 30, 20190.17500.17500.17500.17500.175013,000
Dec 27, 20190.15500.15500.15500.15500.1550116,000
Dec 24, 20190.15500.15500.15000.15500.155046,949
Dec 23, 20190.15500.15500.15500.15500.155058,800
Dec 20, 20190.15000.15000.15000.15000.1500-
Dec 19, 20190.15000.15000.15000.15000.15001,500
Dec 18, 20190.15500.15500.15500.15500.1550-
Dec 17, 20190.15500.15500.15500.15500.15501,100
Dec 16, 20190.15500.15500.15500.15500.15505,000
Dec 13, 20190.15500.15500.15500.15500.15506,050
Dec 12, 20190.14000.15500.13500.15500.155045,000
Dec 11, 20190.14500.14500.14500.14500.14503,000
Dec 10, 20190.15500.15500.15500.15500.15502,500
Dec 09, 20190.15000.15000.15000.15000.150010,000
Dec 06, 20190.16000.16000.16000.16000.1600-
Dec 05, 20190.13000.16000.13000.16000.160079,600
Dec 04, 20190.13500.13500.13000.13000.130047,325
Dec 03, 20190.13000.13500.12500.12500.125061,000
Dec 02, 20190.14000.14500.13000.13000.130059,500
Nov 29, 20190.12000.12000.12000.12000.12006,000
Nov 28, 20190.14500.14500.14500.14500.1450-
Nov 27, 20190.14500.14500.14500.14500.145010,000
Nov 26, 20190.16000.16000.11000.14500.1450265,300
Nov 25, 20190.15000.15000.15000.15000.150019,110
Nov 22, 20190.16500.16500.14000.15000.150071,000
Nov 21, 20190.18500.18500.18500.18500.1850-
Nov 20, 20190.18500.18500.18500.18500.18502,000
Nov 19, 20190.16000.16000.16000.16000.1600-
Nov 18, 20190.16000.16000.16000.16000.1600900
Nov 15, 20190.16000.16000.16000.16000.16004,000
Nov 14, 20190.16000.16000.15500.15500.155051,000
Nov 13, 20190.15500.15500.15500.15500.15502,500
Nov 12, 20190.16000.16000.16000.16000.16004,000
Nov 11, 20190.15500.15500.15500.15500.15501,800
Nov 08, 20190.16000.16000.16000.16000.16007,000
Nov 07, 20190.17000.17000.13500.14000.1400332,965
Nov 06, 20190.19000.21000.15000.15500.1550190,000
Nov 05, 20190.21500.21500.21500.21500.21505,000
Nov 04, 20190.18000.22500.15000.21000.2100101,500
Nov 01, 20190.23000.23000.23000.23000.2300-
Oct 31, 20190.20000.23000.20000.23000.2300242,000
Oct 30, 20190.21500.21500.21500.21500.2150-
Oct 29, 20190.21500.21500.21500.21500.2150-
Oct 28, 20190.21500.21500.21500.21500.2150-
Oct 25, 20190.21500.21500.21500.21500.2150-
Oct 24, 20190.19000.21500.19000.21500.215022,200
Oct 23, 20190.21000.21000.21000.21000.2100-
Oct 22, 20190.20000.21000.20000.21000.21007,500
Oct 21, 20190.20000.20000.20000.20000.2000-
Oct 18, 20190.20000.20000.20000.20000.20002,500
Oct 17, 20190.21500.21500.21500.21500.2150-
Oct 16, 20190.21500.21500.21500.21500.21504,900
Oct 15, 20190.22000.22000.22000.22000.22001,300
Oct 11, 20190.21500.21500.21500.21500.21501,970
Oct 10, 20190.21500.22500.21500.22500.225012,500
Oct 09, 20190.18500.22500.18500.22500.225011,075
Oct 08, 20190.21000.21000.21000.21000.2100-
Oct 07, 20190.22000.22000.21000.21000.210011,500
Oct 04, 20190.22000.22500.22000.22500.22506,100
Oct 03, 20190.22500.22500.22500.22500.22506,000
Oct 02, 20190.23000.23000.23000.23000.2300-
Oct 01, 20190.23000.23000.23000.23000.2300-
Sep 30, 20190.23000.23000.23000.23000.2300277,500
Sep 27, 20190.22500.23000.22500.23000.230043,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...