APS.TO - Aptose Biosciences Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20193.15003.17003.14003.17003.17003
Nov 18, 20193.15003.17003.14003.17003.17007,400
Nov 15, 20193.20003.23003.12003.13003.130013,400
Nov 14, 20193.25003.25003.17003.24003.240013,700
Nov 13, 20193.24003.35003.24003.28003.28006,500
Nov 12, 20193.35003.35003.11003.11003.110010,500
Nov 11, 20193.08003.53003.06003.41003.410043,500
Nov 08, 20193.14003.15003.10003.12003.120024,300
Nov 07, 20193.07003.16003.07003.13003.13006,400
Nov 06, 20193.10003.15003.04003.05003.050032,300
Nov 05, 20193.10003.15002.96002.96002.96009,300
Nov 04, 20192.83003.17002.83003.01003.010024,900
Nov 01, 20192.74002.81002.71002.81002.810013,200
Oct 31, 20192.66002.72002.60002.71002.71002,800
Oct 30, 20192.64002.69002.64002.67002.67002,300
Oct 29, 20192.79002.79002.63002.68002.68008,800
Oct 28, 20192.67002.70002.63002.66002.660015,100
Oct 25, 20192.50002.72002.49002.68002.680055,600
Oct 24, 20192.47002.75002.45002.75002.750030,400
Oct 23, 20192.71002.75002.37002.37002.370017,400
Oct 22, 20192.59002.76002.59002.72002.72004,500
Oct 21, 20192.69002.69002.48002.58002.580014,600
Oct 18, 20192.62002.68002.54002.56002.560017,600
Oct 17, 20192.58002.63002.52002.60002.60002,900
Oct 16, 20192.60002.63002.51002.56002.56006,200
Oct 15, 20192.65002.65002.56002.59002.59009,000
Oct 11, 20192.80002.89002.67002.67002.670012,000
Oct 10, 20192.53002.81002.53002.70002.700014,800
Oct 09, 20192.75002.85002.66002.67002.670010,400
Oct 08, 20192.65002.85002.53002.74002.740030,200
Oct 07, 20192.88002.88002.75002.79002.79008,100
Oct 04, 20192.76002.91002.65002.90002.900011,300
Oct 03, 20192.95002.95002.77002.79002.790017,800
Oct 02, 20192.76003.03002.55002.94002.940027,300
Oct 01, 20192.76002.85002.51002.55002.550057,300
Sep 30, 20192.93002.93002.69002.76002.760027,200
Sep 27, 20193.09003.09002.91003.00003.00005,200
Sep 26, 20193.19003.19003.08003.13003.13005,100
Sep 25, 20193.14003.19003.01003.16003.16008,800
Sep 24, 20193.10003.10002.87003.04003.040020,000
Sep 23, 20193.14003.14003.09003.10003.100011,200
Sep 20, 20193.17003.19003.04003.18003.180031,500
Sep 19, 20193.10003.25003.09003.25003.250010,400
Sep 18, 20193.19003.19003.11003.12003.12008,000
Sep 17, 20193.32003.32003.10003.17003.170011,600
Sep 16, 20193.26003.40003.26003.26003.260013,200
Sep 13, 20193.54003.54003.26003.26003.26006,700
Sep 12, 20193.33003.55003.33003.41003.410025,500
Sep 11, 20193.63003.63003.38003.40003.400036,400
Sep 10, 20193.24003.56003.24003.50003.500017,000
Sep 09, 20193.08003.26003.08003.22003.220088,800
Sep 06, 20193.08003.14003.05003.13003.130011,900
Sep 05, 20193.10003.14003.08003.10003.100012,500
Sep 04, 20193.15003.15003.04003.08003.08005,200
Sep 03, 20193.22003.22003.12003.16003.16005,100
Aug 30, 20193.20003.26003.15003.20003.200010,600
Aug 29, 20193.12003.19003.12003.18003.18009,900
Aug 28, 20193.13003.28003.11003.24003.240011,200
Aug 27, 20193.13003.23003.02003.12003.12008,300
Aug 26, 20193.02003.22002.94003.16003.16009,700
Aug 23, 20193.11003.17003.00003.03003.03006,300
Aug 22, 20193.13003.21003.09003.09003.09007,200
Aug 21, 20193.00003.19003.00003.18003.18008,100
Aug 20, 20193.23003.23003.00003.04003.040010,600
Aug 19, 20193.23003.23003.11003.16003.16005,100
Aug 16, 20193.25003.36003.12003.23003.230021,400
Aug 15, 20193.26003.32003.13003.14003.14009,000
Aug 14, 20193.15003.48003.15003.31003.310016,900
Aug 13, 20193.60003.69003.46003.55003.55009,400
Aug 12, 20193.48003.70003.45003.60003.600026,300
Aug 09, 20193.16003.46003.15003.43003.430015,800
Aug 08, 20193.21003.21003.09003.18003.18007,700
Aug 07, 20193.29003.29002.85003.27003.270026,500
Aug 06, 20193.19003.20003.05003.13003.130010,000
Aug 02, 20193.21003.43003.13003.15003.150022,900
Aug 01, 20193.32003.45003.32003.36003.360011,200
Jul 31, 20193.54003.54003.31003.33003.33004,700
Jul 30, 20193.17003.39003.15003.37003.370013,200
Jul 29, 20193.13003.38003.00003.23003.230050,100
Jul 26, 20193.32003.32003.14003.14003.140039,300
Jul 25, 20193.57003.57003.25003.36003.360042,000
Jul 24, 20193.57003.59003.43003.56003.560028,100
Jul 23, 20193.99003.99003.53003.63003.630029,700
Jul 22, 20193.84003.91003.62003.70003.700017,200
Jul 19, 20193.90004.07003.84003.84003.840037,800
Jul 18, 20193.97003.98003.78003.88003.880059,300
Jul 17, 20193.75003.96003.75003.96003.960018,100
Jul 16, 20193.88003.88003.72003.75003.750025,800
Jul 15, 20193.75003.77003.54003.74003.740010,300
Jul 12, 20193.51003.63003.49003.62003.620035,600
Jul 11, 20193.61003.68003.61003.61003.61006,800
Jul 10, 20193.71003.80003.53003.79003.790030,100
Jul 09, 20193.86003.89003.70003.75003.750039,100
Jul 08, 20193.99003.99003.70003.89003.890022,100
Jul 05, 20193.90004.05003.82003.93003.930062,800
Jul 04, 20193.78003.87003.78003.85003.850023,100
Jul 03, 20193.50003.83003.32003.81003.810072,000
Jul 02, 20193.55003.55003.24003.42003.420029,000
Jun 28, 20193.10003.58003.10003.41003.410073,600
Jun 27, 20193.06003.13003.03003.11003.110011,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...