Toronto - Delayed Quote • CAD
Aptose Biosciences Inc. (APS.TO)
At close: April 26 at 3:59 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.6800 | 1.7700 | 1.6000 | 1.7000 | 1.7000 | 34,400 |
Apr 25, 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 13,300 |
Apr 24, 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 10,100 |
Apr 23, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 8,400 |
Apr 22, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 600 |
Apr 19, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 20,800 |
Apr 18, 2024 | 1.8500 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 11,000 |
Apr 17, 2024 | 1.8800 | 1.8800 | 1.7400 | 1.7500 | 1.7500 | 7,600 |
Apr 16, 2024 | 1.7600 | 1.8200 | 1.7100 | 1.7500 | 1.7500 | 6,500 |
Apr 15, 2024 | 2.0300 | 2.0300 | 1.8000 | 1.8000 | 1.8000 | 18,000 |
Apr 12, 2024 | 1.9000 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 13,600 |
Apr 11, 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 8,000 |
Apr 10, 2024 | 2.0400 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 17,400 |
Apr 9, 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9500 | 1.9500 | 103,900 |
Apr 8, 2024 | 1.9100 | 2.0400 | 1.9000 | 2.0100 | 2.0100 | 20,400 |
Apr 5, 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9100 | 1.9100 | 7,200 |
Apr 4, 2024 | 2.0600 | 2.0800 | 1.8900 | 1.8900 | 1.8900 | 23,000 |
Apr 3, 2024 | 2.1000 | 2.2600 | 1.9900 | 1.9900 | 1.9900 | 38,300 |
Apr 2, 2024 | 2.1600 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 10,300 |
Apr 1, 2024 | 2.3300 | 2.3300 | 2.1000 | 2.1100 | 2.1100 | 12,300 |
Mar 28, 2024 | 2.1500 | 2.2700 | 2.0900 | 2.2400 | 2.2400 | 4,700 |
Mar 27, 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 7,400 |
Mar 26, 2024 | 2.0600 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 1,500 |
Mar 25, 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 2,300 |
Mar 22, 2024 | 2.0300 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 9,100 |
Mar 21, 2024 | 2.1000 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 3,700 |
Mar 20, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 500 |
Mar 19, 2024 | 2.0200 | 2.1200 | 1.9500 | 2.0100 | 2.0100 | 1,300 |
Mar 18, 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 5,900 |
Mar 15, 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 1,000 |
Mar 14, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 1,900 |
Mar 13, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 4,200 |
Mar 12, 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 4,200 |
Mar 11, 2024 | 2.2700 | 2.2700 | 2.0500 | 2.0900 | 2.0900 | 5,800 |
Mar 8, 2024 | 2.3100 | 2.3300 | 2.1300 | 2.1600 | 2.1600 | 8,200 |
Mar 7, 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2300 | 2.2300 | 3,000 |
Mar 6, 2024 | 2.3800 | 2.3800 | 2.1900 | 2.2100 | 2.2100 | 8,500 |
Mar 5, 2024 | 2.4500 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 5,700 |
Mar 4, 2024 | 2.5700 | 2.5700 | 2.4500 | 2.4600 | 2.4600 | 4,500 |
Mar 1, 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 300 |
Feb 29, 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 7,500 |
Feb 28, 2024 | 2.5500 | 2.5500 | 2.4800 | 2.4800 | 2.4800 | 1,900 |
Feb 27, 2024 | 2.5300 | 2.5700 | 2.5300 | 2.5700 | 2.5700 | 200 |
Feb 26, 2024 | 2.4100 | 2.6000 | 2.4100 | 2.5300 | 2.5300 | 13,200 |
Feb 23, 2024 | 2.5100 | 2.5100 | 2.4100 | 2.4400 | 2.4400 | 1,400 |
Feb 22, 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 2,300 |
Feb 21, 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5100 | 2.5100 | 3,600 |
Feb 20, 2024 | 2.6300 | 2.6300 | 2.5800 | 2.6100 | 2.6100 | 14,700 |
Feb 16, 2024 | 2.6200 | 2.7700 | 2.6000 | 2.6200 | 2.6200 | 900 |
Feb 15, 2024 | 2.6200 | 2.7400 | 2.6200 | 2.7400 | 2.7400 | 600 |
Feb 14, 2024 | 2.6700 | 2.6700 | 2.5000 | 2.6100 | 2.6100 | 3,600 |
Feb 13, 2024 | 2.7000 | 2.7100 | 2.6500 | 2.7100 | 2.7100 | 2,200 |
Feb 12, 2024 | 2.7800 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 1,400 |
Feb 9, 2024 | 2.7000 | 2.7800 | 2.6900 | 2.7000 | 2.7000 | 1,800 |
Feb 8, 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 300 |
Feb 7, 2024 | 2.9400 | 2.9400 | 2.7600 | 2.7700 | 2.7700 | 5,500 |
Feb 6, 2024 | 2.7500 | 2.9200 | 2.7500 | 2.8700 | 2.8700 | 15,500 |
Feb 5, 2024 | 2.7000 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 9,800 |
Feb 2, 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 800 |
Feb 1, 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6400 | 2.6400 | 1,300 |
Jan 31, 2024 | 2.5600 | 2.7000 | 2.5600 | 2.7000 | 2.7000 | 2,200 |
Jan 30, 2024 | 2.5200 | 2.6500 | 2.5200 | 2.6300 | 2.6300 | 1,100 |
Jan 29, 2024 | 2.7900 | 2.7900 | 2.5600 | 2.6000 | 2.6000 | 3,800 |
Jan 26, 2024 | 2.3800 | 2.7000 | 2.2000 | 2.6400 | 2.6400 | 30,600 |
Jan 25, 2024 | 2.8500 | 2.8700 | 2.5300 | 2.5500 | 2.5500 | 7,600 |
Jan 24, 2024 | 2.7300 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 1,000 |
Jan 23, 2024 | 2.7000 | 2.7200 | 2.5600 | 2.5600 | 2.5600 | 7,200 |
Jan 22, 2024 | 2.9300 | 2.9300 | 2.6600 | 2.7000 | 2.7000 | 26,300 |
Jan 19, 2024 | 2.9600 | 3.0800 | 2.8800 | 2.9300 | 2.9300 | 14,800 |
Jan 18, 2024 | 3.0200 | 3.1000 | 2.9600 | 2.9700 | 2.9700 | 13,000 |
Jan 17, 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0300 | 3.0300 | 900 |
Jan 16, 2024 | 3.1100 | 3.1100 | 2.9800 | 2.9800 | 2.9800 | 11,500 |
Jan 15, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 100 |
Jan 12, 2024 | 3.0900 | 3.1000 | 3.0200 | 3.0300 | 3.0300 | 4,300 |
Jan 11, 2024 | 3.1400 | 3.1500 | 3.0600 | 3.0800 | 3.0800 | 4,800 |
Jan 10, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 100 |
Jan 9, 2024 | 3.3900 | 3.4800 | 3.2200 | 3.3500 | 3.3500 | 6,800 |
Jan 8, 2024 | 2.9900 | 3.3600 | 2.8500 | 3.2500 | 3.2500 | 19,700 |
Jan 5, 2024 | 3.1500 | 3.1500 | 2.9300 | 2.9600 | 2.9600 | 17,200 |
Jan 4, 2024 | 3.0400 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 3,500 |
Jan 3, 2024 | 3.1700 | 3.1700 | 3.0400 | 3.0500 | 3.0500 | 17,900 |
Jan 2, 2024 | 3.2400 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 1,800 |
Dec 29, 2023 | 3.3800 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 1,700 |
Dec 28, 2023 | 3.1700 | 3.4500 | 3.1700 | 3.2600 | 3.2600 | 2,000 |
Dec 27, 2023 | 3.0500 | 3.4600 | 3.0500 | 3.3600 | 3.3600 | 8,300 |
Dec 22, 2023 | 3.0500 | 3.1800 | 3.0300 | 3.0400 | 3.0400 | 9,300 |
Dec 21, 2023 | 3.0900 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | 5,500 |
Dec 20, 2023 | 3.0800 | 3.1700 | 3.0800 | 3.1600 | 3.1600 | 6,300 |
Dec 19, 2023 | 3.1300 | 3.1600 | 3.0700 | 3.1600 | 3.1600 | 4,600 |
Dec 18, 2023 | 3.1800 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 4,600 |
Dec 15, 2023 | 3.2300 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 2,300 |
Dec 14, 2023 | 3.3000 | 3.3000 | 3.1700 | 3.2200 | 3.2200 | 2,700 |
Dec 13, 2023 | 3.3100 | 3.3500 | 3.1200 | 3.2100 | 3.2100 | 6,000 |
Dec 12, 2023 | 3.5300 | 3.5300 | 3.2900 | 3.4200 | 3.4200 | 4,800 |
Dec 11, 2023 | 3.7500 | 3.7500 | 3.5000 | 3.5500 | 3.5500 | 3,100 |
Dec 8, 2023 | 3.6900 | 3.9000 | 3.6900 | 3.8000 | 3.8000 | 14,800 |
Dec 7, 2023 | 3.4000 | 3.7000 | 3.3900 | 3.7000 | 3.7000 | 3,800 |
Dec 6, 2023 | 3.2500 | 3.3300 | 3.2500 | 3.3300 | 3.3300 | 1,000 |
Dec 5, 2023 | 3.3000 | 3.3300 | 3.1900 | 3.2500 | 3.2500 | 2,700 |
Dec 4, 2023 | 3.4200 | 3.5600 | 3.3200 | 3.3200 | 3.3200 | 7,100 |
Dec 1, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
Nov 30, 2023 | 3.6900 | 3.7100 | 3.2900 | 3.3200 | 3.3200 | 4,700 |
Nov 29, 2023 | 3.1500 | 3.6000 | 3.1500 | 3.6000 | 3.6000 | 800 |
Nov 28, 2023 | 3.1900 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 3,300 |
Nov 27, 2023 | 3.3000 | 3.3200 | 3.0500 | 3.0700 | 3.0700 | 4,500 |
Nov 24, 2023 | 3.3500 | 3.3800 | 3.2000 | 3.3400 | 3.3400 | 2,500 |
Nov 23, 2023 | 3.4500 | 3.8900 | 3.3400 | 3.3400 | 3.3400 | 3,900 |
Nov 22, 2023 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | 3.4000 | 2,800 |
Nov 21, 2023 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 1,900 |
Nov 20, 2023 | 4.0800 | 4.0800 | 3.6200 | 3.6200 | 3.6200 | 2,800 |
Nov 17, 2023 | 3.7800 | 3.8500 | 3.7200 | 3.8100 | 3.8100 | 1,800 |
Nov 16, 2023 | 3.7500 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 700 |
Nov 15, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 |
Nov 14, 2023 | 4.0000 | 4.0000 | 3.6000 | 3.7400 | 3.7400 | 800 |
Nov 13, 2023 | 3.5300 | 3.7700 | 3.5300 | 3.7700 | 3.7700 | 2,600 |
Nov 10, 2023 | 4.0000 | 4.0300 | 3.3800 | 3.4000 | 3.4000 | 18,500 |
Nov 9, 2023 | 4.2500 | 4.2700 | 4.0200 | 4.2700 | 4.2700 | 2,000 |
Nov 8, 2023 | 4.3100 | 4.3100 | 4.2400 | 4.2500 | 4.2500 | 2,200 |
Nov 7, 2023 | 4.1500 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 1,000 |
Nov 6, 2023 | 4.1100 | 4.1100 | 3.8000 | 4.0200 | 4.0200 | 6,200 |
Nov 3, 2023 | 4.1200 | 4.1800 | 4.0800 | 4.1700 | 4.1700 | 1,600 |
Nov 2, 2023 | 3.9900 | 4.2100 | 3.9500 | 4.0200 | 4.0200 | 1,700 |
Nov 1, 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 1,200 |
Oct 31, 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 4,400 |
Oct 30, 2023 | 4.5000 | 4.5000 | 3.5100 | 3.8000 | 3.8000 | 18,900 |
Oct 27, 2023 | 4.1000 | 4.5600 | 4.1000 | 4.4800 | 4.4800 | 9,700 |
Oct 26, 2023 | 3.6700 | 3.8900 | 3.5300 | 3.8900 | 3.8900 | 3,300 |
Oct 25, 2023 | 3.4200 | 3.6200 | 3.4000 | 3.4900 | 3.4900 | 5,900 |
Oct 24, 2023 | 3.1200 | 3.5500 | 3.1200 | 3.5500 | 3.5500 | 1,600 |
Oct 23, 2023 | 3.2000 | 3.3700 | 3.2000 | 3.2000 | 3.2000 | 3,500 |
Oct 20, 2023 | 2.9800 | 3.1200 | 2.9800 | 3.1200 | 3.1200 | 1,000 |
Oct 19, 2023 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | 3.0000 | 5,000 |
Oct 18, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
Oct 17, 2023 | 3.7200 | 3.7200 | 3.4500 | 3.4500 | 3.4500 | 2,000 |
Oct 16, 2023 | 3.1800 | 3.8400 | 3.1800 | 3.8000 | 3.8000 | 5,600 |
Oct 13, 2023 | 3.3000 | 3.3100 | 3.0000 | 3.0000 | 3.0000 | 2,600 |
Oct 12, 2023 | 3.4100 | 3.4100 | 3.2400 | 3.2800 | 3.2800 | 4,900 |
Oct 11, 2023 | 3.5000 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 2,100 |
Oct 10, 2023 | 3.6900 | 3.6900 | 3.5000 | 3.5400 | 3.5400 | 3,100 |
Oct 6, 2023 | 3.7500 | 3.7500 | 3.6900 | 3.7000 | 3.7000 | 500 |
Oct 5, 2023 | 3.6800 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 1,800 |
Oct 4, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Oct 3, 2023 | 3.7600 | 3.7800 | 3.5000 | 3.5000 | 3.5000 | 3,800 |
Oct 2, 2023 | 3.8100 | 3.8600 | 3.7800 | 3.8500 | 3.8500 | 10,400 |
Sep 29, 2023 | 3.8500 | 3.8600 | 3.7800 | 3.7800 | 3.7800 | 1,400 |
Sep 28, 2023 | 3.9100 | 3.9200 | 3.7600 | 3.7600 | 3.7600 | 4,600 |
Sep 27, 2023 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 1,100 |
Sep 26, 2023 | 4.1300 | 4.2000 | 4.1300 | 4.2000 | 4.2000 | 2,600 |
Sep 25, 2023 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 1,200 |
Sep 22, 2023 | 4.1600 | 4.3500 | 4.1600 | 4.1600 | 4.1600 | 1,800 |
Sep 21, 2023 | 4.4000 | 4.5200 | 4.0600 | 4.1500 | 4.1500 | 15,100 |
Sep 20, 2023 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 2,200 |
Sep 19, 2023 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.5400 | 1,100 |
Sep 18, 2023 | 4.9300 | 4.9300 | 4.5100 | 4.7300 | 4.7300 | 700 |
Sep 15, 2023 | 4.5500 | 4.5500 | 4.5100 | 4.5100 | 4.5100 | 2,600 |
Sep 14, 2023 | 4.6700 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 2,000 |
Sep 13, 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 200 |
Sep 12, 2023 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 400 |
Sep 11, 2023 | 5.0300 | 5.0700 | 4.8000 | 4.8000 | 4.8000 | 6,000 |
Sep 8, 2023 | 5.1700 | 5.1700 | 4.8000 | 4.8000 | 4.8000 | 1,500 |
Sep 7, 2023 | 5.3700 | 5.3700 | 5.1600 | 5.1600 | 5.1600 | 3,100 |
Sep 6, 2023 | 5.5800 | 5.5800 | 5.2500 | 5.3500 | 5.3500 | 1,400 |
Sep 5, 2023 | 6.1100 | 6.1100 | 5.5900 | 5.5900 | 5.5900 | 400 |
Sep 1, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 300 |
Aug 31, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 100 |
Aug 30, 2023 | 5.6000 | 5.6000 | 5.4100 | 5.4100 | 5.4100 | 300 |
Aug 29, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 100 |
Aug 28, 2023 | 5.5900 | 5.6000 | 5.5900 | 5.6000 | 5.6000 | 500 |
Aug 25, 2023 | 5.6100 | 5.7800 | 5.5900 | 5.6000 | 5.6000 | 5,500 |
Aug 24, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 100 |
Aug 23, 2023 | 5.7000 | 5.7000 | 5.6100 | 5.6200 | 5.6200 | 2,200 |
Aug 22, 2023 | 5.9000 | 5.9000 | 5.8900 | 5.8900 | 5.8900 | 1,100 |
Aug 21, 2023 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 100 |
Aug 18, 2023 | 6.3000 | 6.3000 | 6.0700 | 6.2000 | 6.2000 | 2,100 |
Aug 17, 2023 | 6.8100 | 6.8100 | 6.5500 | 6.5500 | 6.5500 | 1,100 |
Aug 16, 2023 | 6.7600 | 6.9000 | 6.7600 | 6.8000 | 6.8000 | 6,800 |
Aug 15, 2023 | 6.3600 | 6.8900 | 6.3600 | 6.6600 | 6.6600 | 6,900 |
Aug 14, 2023 | 6.0800 | 6.3600 | 6.0100 | 6.3600 | 6.3600 | 1,700 |
Aug 11, 2023 | 5.5600 | 5.8000 | 5.4600 | 5.8000 | 5.8000 | 4,600 |
Aug 10, 2023 | 5.0300 | 5.1500 | 5.0300 | 5.1500 | 5.1500 | 900 |
Aug 9, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
Aug 8, 2023 | 4.8300 | 5.0000 | 4.8300 | 4.8800 | 4.8800 | 2,900 |
Aug 4, 2023 | 4.8800 | 4.9900 | 4.8800 | 4.9900 | 4.9900 | 1,300 |
Aug 3, 2023 | 4.7300 | 4.8800 | 4.7000 | 4.8000 | 4.8000 | 1,100 |
Aug 2, 2023 | 4.4100 | 4.7100 | 4.3200 | 4.6800 | 4.6800 | 2,800 |
Aug 1, 2023 | 4.4900 | 4.5100 | 4.2600 | 4.3900 | 4.3900 | 6,700 |
Jul 31, 2023 | 5.0600 | 5.0600 | 3.7700 | 3.7700 | 3.7700 | 6,500 |
Jul 28, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
Jul 27, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1,100 |
Jul 26, 2023 | 5.4000 | 5.5200 | 5.2200 | 5.3400 | 5.3400 | 1,600 |
Jul 25, 2023 | 5.6100 | 5.6100 | 5.4000 | 5.4700 | 5.4700 | 1,300 |
Jul 24, 2023 | 5.7400 | 5.7400 | 5.5400 | 5.6300 | 5.6300 | 2,400 |
Jul 21, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
Jul 20, 2023 | 5.6900 | 5.7500 | 5.5000 | 5.7500 | 5.7500 | 1,700 |
Jul 19, 2023 | 5.6600 | 5.7200 | 5.6600 | 5.7200 | 5.7200 | 1,000 |
Jul 18, 2023 | 5.8300 | 5.8300 | 5.5500 | 5.5500 | 5.5500 | 900 |
Jul 17, 2023 | 5.8000 | 5.8000 | 5.6800 | 5.6800 | 5.6800 | 1,000 |
Jul 14, 2023 | 5.8500 | 5.8500 | 5.6800 | 5.6800 | 5.6800 | 1,200 |
Jul 13, 2023 | 6.0200 | 6.0200 | 5.8800 | 5.8800 | 5.8800 | 2,200 |
Jul 12, 2023 | 6.0300 | 6.0400 | 6.0200 | 6.0200 | 6.0200 | 2,200 |
Jul 11, 2023 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | - |
Jul 10, 2023 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | - |
Jul 7, 2023 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 300 |
Jul 6, 2023 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 100 |
Jul 5, 2023 | 6.2600 | 6.2600 | 6.1000 | 6.1500 | 6.1500 | 800 |
Jul 4, 2023 | 6.5700 | 6.5700 | 6.4000 | 6.4000 | 6.4000 | 1,600 |
Jun 30, 2023 | 5.9900 | 6.2200 | 5.9600 | 6.2200 | 6.2200 | 2,600 |
Jun 29, 2023 | 6.0500 | 6.0500 | 5.9700 | 5.9900 | 5.9900 | 2,200 |
Jun 28, 2023 | 6.6100 | 6.6100 | 6.0000 | 6.0200 | 6.0200 | 4,200 |
Jun 27, 2023 | 7.0100 | 7.0100 | 6.7900 | 6.7900 | 6.7900 | 1,200 |
Jun 26, 2023 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | 7.0000 | 400 |
Jun 23, 2023 | 7.4500 | 7.4500 | 7.2600 | 7.2700 | 7.2700 | 3,000 |
Jun 22, 2023 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | - |
Jun 21, 2023 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 600 |
Jun 20, 2023 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | - |
Jun 19, 2023 | 7.4700 | 7.4900 | 7.4700 | 7.4700 | 7.4700 | 500 |
Jun 16, 2023 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 100 |
Jun 15, 2023 | 7.8500 | 7.9000 | 7.6400 | 7.8800 | 7.8800 | 4,200 |
Jun 14, 2023 | 8.2600 | 8.2600 | 7.9400 | 7.9400 | 7.9400 | 4,900 |
Jun 13, 2023 | 8.3600 | 8.6700 | 8.0800 | 8.0800 | 8.0800 | 10,600 |
Jun 12, 2023 | 7.8000 | 8.3800 | 7.8000 | 8.1000 | 8.1000 | 5,900 |
Jun 9, 2023 | 7.4500 | 7.5500 | 7.2200 | 7.4800 | 7.4800 | 8,000 |
Jun 8, 2023 | 7.7700 | 7.8400 | 7.5700 | 7.6000 | 7.6000 | 4,800 |
Jun 7, 2023 | 8.5000 | 8.5000 | 7.9700 | 7.9700 | 7.9700 | 3,100 |
Jun 6, 2023 | 1:15 Stock Splits | |||||
Jun 6, 2023 | 8.9400 | 8.9400 | 8.3900 | 8.4500 | 8.4500 | 2,800 |
Jun 5, 2023 | 9.0000 | 9.3000 | 8.5500 | 9.0000 | 9.0000 | 1,140 |
Jun 2, 2023 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 380 |
Jun 1, 2023 | 8.4000 | 8.5500 | 7.9500 | 7.9500 | 7.9500 | 2,660 |
May 31, 2023 | 8.8500 | 8.8500 | 8.2500 | 8.5500 | 8.5500 | 1,127 |
May 30, 2023 | 8.8500 | 9.0000 | 8.4000 | 8.4000 | 8.4000 | 813 |
May 29, 2023 | 8.7000 | 9.7500 | 8.5500 | 8.5500 | 8.5500 | 867 |
May 26, 2023 | 9.0000 | 9.0000 | 8.4000 | 9.0000 | 9.0000 | 2,200 |
May 25, 2023 | 9.0000 | 9.1500 | 7.6500 | 8.5500 | 8.5500 | 4,760 |
May 24, 2023 | 9.1500 | 9.3000 | 8.7000 | 9.0000 | 9.0000 | 8,633 |
May 23, 2023 | 9.6000 | 9.7500 | 9.6000 | 9.6000 | 9.6000 | 1,240 |
May 19, 2023 | 9.7500 | 9.9000 | 9.6000 | 9.6000 | 9.6000 | 1,407 |
May 18, 2023 | 9.6000 | 9.9000 | 9.6000 | 9.7500 | 9.7500 | 1,020 |
May 17, 2023 | 10.3500 | 10.3500 | 9.7500 | 9.7500 | 9.7500 | 593 |
May 16, 2023 | 9.7500 | 10.0500 | 9.7500 | 9.7500 | 9.7500 | 447 |
May 15, 2023 | 10.3500 | 10.3500 | 9.7500 | 9.7500 | 9.7500 | 573 |
May 12, 2023 | 10.5000 | 10.5000 | 10.0500 | 10.0500 | 10.0500 | 387 |
May 11, 2023 | 10.9500 | 10.9500 | 10.2000 | 10.2000 | 10.2000 | 693 |
May 10, 2023 | 10.9500 | 10.9500 | 10.0500 | 10.0500 | 10.0500 | 160 |
May 9, 2023 | 10.2000 | 10.5000 | 9.7500 | 10.5000 | 10.5000 | 1,507 |
May 8, 2023 | 10.6500 | 10.6500 | 10.3500 | 10.3500 | 10.3500 | 893 |
May 5, 2023 | 10.6500 | 10.9500 | 10.6500 | 10.9500 | 10.9500 | 167 |
May 4, 2023 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 60 |
May 3, 2023 | 10.9500 | 10.9500 | 10.6500 | 10.6500 | 10.6500 | 440 |
May 2, 2023 | 10.9500 | 11.4000 | 10.9500 | 11.1000 | 11.1000 | 433 |
May 1, 2023 | 10.3500 | 10.9500 | 10.3500 | 10.9500 | 10.9500 | 527 |
Apr 28, 2023 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 73 |
Apr 27, 2023 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 513 |
Apr 26, 2023 | 10.2000 | 10.2000 | 9.6000 | 9.6000 | 9.6000 | 167 |
Related Tickers
AEZS.TO Aeterna Zentaris Inc.
2.6500
-0.38%
MDNA.TO Medicenna Therapeutics Corp.
2.4900
+27.69%
HBP.TO Helix BioPharma Corp.
0.2100
0.00%
MBX.TO Microbix Biosystems Inc.
0.3250
-2.99%
XRTX.V XORTX Therapeutics Inc.
4.0700
+12.43%
ONC.TO Oncolytics Biotech Inc.
1.4700
-1.34%
EPRX.TO Eupraxia Pharmaceuticals Inc.
3.7300
-4.36%
TH.TO Theratechnologies Inc.
1.8000
0.00%
SVA.TO Sernova Corp.
0.4400
+3.53%
SEOVF Sernova Corp.
0.3185
+2.89%