Toronto - Free Realtime Quote CAD

Aptose Biosciences Inc. (APS.TO)

2.2300

+0.0100

+(0.45%)

As of 11:20:25 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	2.2300	2.2300	2.2300	2.2300	2.2300	3,450
May 8, 2025	2.6500	2.6500	2.1500	2.2200	2.2200	8,300
May 7, 2025	2.9800	2.9800	2.1300	2.1500	2.1500	44,200
May 6, 2025	2.8100	2.8100	2.7600	2.7900	2.7900	6,500
May 5, 2025	2.8100	2.8100	2.7700	2.8000	2.8000	6,000
May 2, 2025	2.8100	2.8500	2.8000	2.8000	2.8000	2,000
May 1, 2025	2.8100	2.8100	2.8100	2.8100	2.8100	-
Apr 30, 2025	2.9100	2.9100	2.8000	2.8100	2.8100	2,900
Apr 29, 2025	2.9100	2.9100	2.8500	2.9000	2.9000	1,900
Apr 28, 2025	2.8600	3.1400	2.8200	3.1400	3.1400	900
Apr 25, 2025	3.1000	3.1000	2.9000	2.9000	2.9000	4,600
Apr 24, 2025	3.2100	3.2100	2.5500	2.8000	2.8000	18,300
Apr 23, 2025	3.4300	3.4300	3.2500	3.2500	3.2500	1,500
Apr 22, 2025	3.4400	3.4400	3.2600	3.2800	3.2800	3,900
Apr 21, 2025	3.7900	3.7900	3.2500	3.2500	3.2500	4,800
Apr 17, 2025	2.7500	3.3000	2.6600	3.3000	3.3000	8,500
Apr 16, 2025	2.8000	2.8000	2.7500	2.7700	2.7700	3,600
Apr 15, 2025	2.8000	2.8100	2.8000	2.8000	2.8000	3,300
Apr 14, 2025	2.9500	3.1900	2.8500	2.8700	2.8700	2,800
Apr 11, 2025	2.9100	2.9100	2.9000	2.9100	2.9100	1,200
Apr 10, 2025	3.2800	3.2800	2.9800	2.9800	2.9800	2,300
Apr 9, 2025	3.0100	3.1000	2.8800	3.0000	3.0000	2,500
Apr 8, 2025	3.8000	3.8000	3.0000	3.4000	3.4000	6,700
Apr 7, 2025	4.9500	5.8000	3.6000	3.8500	3.8500	26,400
Apr 4, 2025	3.6000	4.9000	3.6000	4.8000	4.8000	14,700
Apr 3, 2025	3.5000	4.2000	3.5000	3.5500	3.5500	10,900
Apr 2, 2025	2.3600	3.9700	2.3600	2.8000	2.8000	17,400
Apr 1, 2025	2.7900	2.8000	1.9800	2.3000	2.3000	33,100
Mar 31, 2025	4.8900	4.8900	4.5300	4.5600	4.5600	4,600
Mar 28, 2025	4.8900	4.9400	4.6100	4.8100	4.8100	4,200
Mar 27, 2025	4.9600	5.4300	4.9600	5.4300	5.4300	4,000
Mar 26, 2025	4.9900	5.0600	4.9800	4.9800	4.9800	1,100
Mar 25, 2025	5.1300	5.1300	4.5900	4.7500	4.7500	4,100
Mar 24, 2025	4.9500	5.1800	4.9500	5.1400	5.1400	600
Mar 21, 2025	5.4600	5.4600	4.9400	5.1000	5.1000	3,000
Mar 20, 2025	5.6300	5.6600	5.3600	5.6600	5.6600	400
Mar 19, 2025	5.3600	5.3600	5.3600	5.3600	5.3600	200
Mar 18, 2025	5.6000	5.6400	5.3900	5.4600	5.4600	700
Mar 17, 2025	5.4100	5.4100	5.4100	5.4100	5.4100	100
Mar 14, 2025	5.2200	5.2200	5.2200	5.2200	5.2200	-
Mar 13, 2025	5.2500	5.4500	5.2200	5.2200	5.2200	1,000
Mar 12, 2025	4.7900	4.7900	4.7900	4.7900	4.7900	100
Mar 11, 2025	4.9200	5.0100	4.7200	5.0100	5.0100	900
Mar 10, 2025	4.8700	5.0500	4.7000	4.9300	4.9300	3,400
Mar 7, 2025	4.2400	4.5600	4.0900	4.5200	4.5200	2,700
Mar 6, 2025	4.3400	4.4000	4.3300	4.3300	4.3300	5,300
Mar 5, 2025	3.6700	3.9900	3.6700	3.9900	3.9900	1,900
Mar 4, 2025	4.0400	4.0400	3.5700	3.8100	3.8100	4,400
Mar 3, 2025	4.3900	4.3900	4.1200	4.1200	4.1200	1,500
Feb 28, 2025	4.5000	4.5000	4.3600	4.3600	4.3600	1,200
Feb 27, 2025	5.2200	5.2200	4.5100	4.7000	4.7000	9,600
Feb 26, 2025	4.9500	5.2900	4.6200	5.1500	5.1500	3,500
Feb 25, 2025	0.2000	0.2000	0.1600	0.1700	0.1700	318,900
Feb 24, 2025	0.2400	0.2400	0.1900	0.2100	0.2100	79,900
Feb 21, 2025	0.2600	0.2600	0.2200	0.2400	0.2400	308,900
Feb 20, 2025	0.3000	0.4200	0.2500	0.2800	0.2800	261,500
Feb 19, 2025	0.2100	0.2200	0.2000	0.2100	0.2100	118,300
Feb 18, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	46,600
Feb 14, 2025	0.2800	0.2800	0.2400	0.2600	0.2600	120,400
Feb 13, 2025	0.2800	0.3100	0.2600	0.2800	0.2800	33,200
Feb 12, 2025	0.2900	0.4100	0.2900	0.3100	0.3100	243,700
Feb 11, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	3,500
Feb 10, 2025	0.2600	0.2700	0.2600	0.2700	0.2700	32,000
Feb 7, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	31,800
Feb 6, 2025	0.2800	0.2800	0.2700	0.2700	0.2700	14,700
Feb 5, 2025	0.2700	0.2800	0.2600	0.2700	0.2700	13,200
Feb 4, 2025	0.2700	0.2700	0.2600	0.2700	0.2700	59,400
Feb 3, 2025	0.2600	0.2900	0.2600	0.2700	0.2700	30,800
Jan 31, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	5,500
Jan 30, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	9,800
Jan 29, 2025	0.2700	0.2700	0.2400	0.2600	0.2600	79,600
Jan 28, 2025	0.2900	0.2900	0.2700	0.2700	0.2700	11,100
Jan 27, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jan 24, 2025	0.2900	0.3000	0.2900	0.3000	0.3000	22,900
Jan 23, 2025	0.3300	0.3500	0.2800	0.3000	0.3000	45,300
Jan 22, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	22,000
Jan 21, 2025	0.3500	0.3500	0.3200	0.3200	0.3200	28,300
Jan 20, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	9,500
Jan 17, 2025	0.3000	0.3000	0.2900	0.3000	0.3000	5,500
Jan 16, 2025	0.3000	0.3100	0.3000	0.3100	0.3100	5,500
Jan 15, 2025	0.2900	0.3100	0.2900	0.3100	0.3100	15,500
Jan 14, 2025	0.3000	0.3300	0.3000	0.3000	0.3000	45,800
Jan 13, 2025	0.3100	0.3300	0.3100	0.3100	0.3100	7,100
Jan 10, 2025	0.3300	0.3400	0.3100	0.3200	0.3200	44,500
Jan 9, 2025	0.3400	0.3400	0.3000	0.3100	0.3100	65,200
Jan 8, 2025	0.3300	0.3300	0.3000	0.3100	0.3100	52,300
Jan 7, 2025	0.3400	0.3400	0.3200	0.3300	0.3300	13,000
Jan 6, 2025	0.3300	0.3500	0.3300	0.3400	0.3400	19,500
Jan 3, 2025	0.3400	0.3500	0.3300	0.3400	0.3400	42,100
Jan 2, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	8,000
Dec 31, 2024	0.3400	0.3600	0.3200	0.3300	0.3300	21,500
Dec 30, 2024	0.3600	0.3600	0.3200	0.3600	0.3600	40,500
Dec 27, 2024	0.3800	0.3900	0.3300	0.3400	0.3400	77,400
Dec 24, 2024	0.3600	0.3700	0.3000	0.3700	0.3700	31,400
Dec 23, 2024	0.3800	0.4400	0.3100	0.3600	0.3600	154,400
Dec 20, 2024	0.3500	0.5500	0.3100	0.4200	0.4200	423,500
Dec 19, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	35,300
Dec 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	600
Dec 17, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	10,500
Dec 16, 2024	0.2700	0.3000	0.2600	0.2800	0.2800	37,600
Dec 13, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	12,600
Dec 12, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	6,500
Dec 11, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	31,000
Dec 10, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	25,000
Dec 9, 2024	0.2800	0.3300	0.2800	0.2900	0.2900	48,200
Dec 6, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	30,000
Dec 5, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	8,000
Dec 4, 2024	0.2700	0.2800	0.2500	0.2500	0.2500	22,500
Dec 3, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	15,500
Dec 2, 2024	0.2500	0.2700	0.2400	0.2500	0.2500	33,100
Nov 29, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	8,000
Nov 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 27, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	27,100
Nov 26, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	51,000
Nov 25, 2024	0.2700	0.2800	0.2300	0.2600	0.2600	40,100
Nov 22, 2024	0.2400	0.3600	0.1900	0.2700	0.2700	346,600
Nov 21, 2024	0.3900	0.4000	0.3400	0.3400	0.3400	49,300
Nov 20, 2024	0.4700	0.4800	0.3700	0.3800	0.3800	218,700
Nov 19, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	4,000
Nov 18, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	10,100
Nov 15, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	5,500
Nov 14, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	6,000
Nov 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,800
Nov 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,500
Nov 11, 2024	0.5700	0.5800	0.5500	0.5500	0.5500	5,800
Nov 8, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	5,600
Nov 7, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	7,200
Nov 6, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 5, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,800
Nov 4, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	13,200
Nov 1, 2024	0.5200	0.5500	0.5200	0.5300	0.5300	4,100
Oct 31, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,800
Oct 30, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	3,500
Oct 29, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	3,400
Oct 28, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	5,500
Oct 25, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	5,100
Oct 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	9,000
Oct 22, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	9,000
Oct 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Oct 18, 2024	0.5100	0.5600	0.5100	0.5500	0.5500	4,600
Oct 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Oct 16, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	6,500
Oct 15, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	8,600
Oct 11, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	4,000
Oct 10, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	4,800
Oct 9, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	3,000
Oct 8, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	16,100
Oct 7, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	9,700
Oct 4, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	7,500
Oct 3, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	1,500
Oct 2, 2024	0.5300	0.5600	0.5300	0.5300	0.5300	2,500
Oct 1, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	3,300
Sep 30, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	2,500
Sep 27, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	3,800
Sep 26, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	4,100
Sep 25, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	9,000
Sep 24, 2024	0.5400	0.5600	0.5300	0.5300	0.5300	1,900
Sep 23, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	2,000
Sep 20, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	8,000
Sep 19, 2024	0.5400	0.5700	0.5400	0.5400	0.5400	9,500
Sep 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,500
Sep 17, 2024	0.5300	0.5800	0.5200	0.5300	0.5300	3,000
Sep 16, 2024	0.5200	0.5600	0.5200	0.5200	0.5200	11,300
Sep 13, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	20,600
Sep 12, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	2,100
Sep 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	4,600
Sep 10, 2024	0.4700	0.5000	0.4600	0.5000	0.5000	17,400
Sep 9, 2024	0.4700	0.5000	0.4700	0.4700	0.4700	9,500
Sep 6, 2024	0.5000	0.5200	0.4800	0.5200	0.5200	12,400
Sep 5, 2024	0.5300	0.5400	0.5100	0.5100	0.5100	10,100
Sep 4, 2024	0.5400	0.5500	0.5000	0.5200	0.5200	11,000
Sep 3, 2024	0.6200	0.6300	0.4800	0.5600	0.5600	25,800
Aug 30, 2024	0.5700	0.5800	0.5300	0.5300	0.5300	5,200
Aug 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	800
Aug 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,000
Aug 27, 2024	0.5300	0.5700	0.5200	0.5300	0.5300	5,900
Aug 26, 2024	0.5800	0.5800	0.5300	0.5300	0.5300	4,000
Aug 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,000
Aug 22, 2024	0.6200	0.6200	0.5500	0.5500	0.5500	18,400
Aug 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	30,000
Aug 20, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	3,200
Aug 19, 2024	0.6500	0.6700	0.6400	0.6400	0.6400	3,200
Aug 16, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	2,500
Aug 15, 2024	0.6900	0.7000	0.6700	0.7000	0.7000	4,500
Aug 14, 2024	0.6900	0.7000	0.6600	0.6600	0.6600	11,300
Aug 13, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,100
Aug 12, 2024	0.7100	0.7100	0.6700	0.6700	0.6700	6,600
Aug 9, 2024	0.7700	0.7700	0.7100	0.7100	0.7100	2,000
Aug 8, 2024	0.7000	0.7900	0.6900	0.7900	0.7900	23,500
Aug 7, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	7,000
Aug 6, 2024	0.6600	0.6600	0.6000	0.6500	0.6500	18,300
Aug 2, 2024	0.7000	0.7000	0.6500	0.6600	0.6600	6,500
Aug 1, 2024	0.8000	0.8000	0.7300	0.7300	0.7300	3,700
Jul 31, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	3,500
Jul 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	6,500
Jul 29, 2024	0.7900	0.7900	0.7600	0.7600	0.7600	7,400
Jul 26, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	4,000
Jul 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	2,600
Jul 24, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	5,100
Jul 23, 2024	0.9000	0.9000	0.8600	0.8800	0.8800	12,400
Jul 22, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	7,100
Jul 19, 2024	0.8600	0.9000	0.8000	0.8900	0.8900	47,200
Jul 18, 2024	0.9000	0.9000	0.8600	0.8600	0.8600	6,900
Jul 17, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	4,600
Jul 16, 2024	0.9700	0.9700	0.9400	0.9400	0.9400	1,600
Jul 15, 2024	1.0300	1.0300	0.9700	0.9700	0.9700	4,200
Jul 12, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	3,000
Jul 11, 2024	0.9800	1.0000	0.9800	0.9900	0.9900	1,100
Jul 10, 2024	1.0000	1.0200	0.9700	1.0100	1.0100	14,000
Jul 9, 2024	1.0000	1.0500	0.9800	1.0000	1.0000	19,500
Jul 8, 2024	1.0200	1.0300	1.0000	1.0300	1.0300	1,400
Jul 5, 2024	1.0400	1.1000	1.0200	1.0300	1.0300	25,500
Jul 4, 2024	1.0100	1.1000	1.0000	1.1000	1.1000	16,400
Jul 3, 2024	1.0500	1.0500	1.0000	1.0000	1.0000	11,500
Jul 2, 2024	1.0200	1.0500	1.0200	1.0300	1.0300	3,000
Jun 28, 2024	1.0100	1.0500	1.0100	1.0200	1.0200	3,500
Jun 27, 2024	1.0900	1.0900	1.0300	1.0500	1.0500	5,600
Jun 26, 2024	1.1200	1.1200	1.0000	1.0000	1.0000	4,100
Jun 25, 2024	1.0400	1.0400	1.0100	1.0100	1.0100	700
Jun 24, 2024	1.0100	1.0300	1.0000	1.0300	1.0300	7,900
Jun 21, 2024	1.1700	1.1700	1.0300	1.0300	1.0300	11,500
Jun 20, 2024	1.1600	1.1600	1.1000	1.1300	1.1300	14,100
Jun 19, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	300
Jun 18, 2024	1.2400	1.2400	1.1800	1.1800	1.1800	13,300
Jun 17, 2024	1.2800	1.2800	1.2100	1.2100	1.2100	3,600
Jun 14, 2024	1.2800	1.3200	1.2000	1.2400	1.2400	11,700
Jun 13, 2024	1.2600	1.4000	1.2600	1.3600	1.3600	4,100
Jun 12, 2024	1.2600	1.2600	1.2200	1.2200	1.2200	400
Jun 11, 2024	1.2200	1.3200	1.2200	1.2400	1.2400	6,700
Jun 10, 2024	1.3000	1.3000	1.2100	1.2300	1.2300	9,000
Jun 7, 2024	1.3200	1.3200	1.2600	1.2600	1.2600	1,000
Jun 6, 2024	1.3800	1.3800	1.3000	1.3000	1.3000	8,700
Jun 5, 2024	1.3400	1.3500	1.3400	1.3400	1.3400	8,000
Jun 4, 2024	1.3300	1.3400	1.2600	1.2600	1.2600	6,400
Jun 3, 2024	1.3500	1.3800	1.2900	1.3300	1.3300	8,600
May 31, 2024	1.5200	1.5200	1.3400	1.3400	1.3400	23,700
May 30, 2024	1.5700	1.5900	1.5100	1.5300	1.5300	1,700
May 29, 2024	1.5700	1.5800	1.5700	1.5800	1.5800	2,000
May 28, 2024	1.6500	1.6500	1.5700	1.5700	1.5700	6,700
May 27, 2024	1.5900	1.6900	1.5800	1.6100	1.6100	6,500
May 24, 2024	1.5500	1.5700	1.5000	1.5700	1.5700	1,100
May 23, 2024	1.5200	1.5200	1.4500	1.4700	1.4700	5,000
May 22, 2024	1.5300	1.5500	1.5200	1.5500	1.5500	3,700
May 21, 2024	1.5900	1.5900	1.5500	1.5800	1.5800	9,400
May 17, 2024	1.6200	1.6300	1.5800	1.6100	1.6100	12,500
May 16, 2024	1.6300	1.6300	1.6300	1.6300	1.6300	700
May 15, 2024	1.6800	1.6900	1.6100	1.6300	1.6300	3,700
May 14, 2024	1.6900	1.6900	1.6100	1.6500	1.6500	13,800
May 13, 2024	1.6900	1.7000	1.5800	1.5800	1.5800	9,200
May 10, 2024	1.7300	1.7300	1.6800	1.6800	1.6800	200
May 9, 2024	1.7100	1.7100	1.6800	1.6900	1.6900	4,000

BETR.CN BetterLife Pharma Inc.

0.0850

-10.53%

ONC.TO Oncolytics Biotech Inc.

0.7200

0.00%

KNE.V Kane Biotech Inc.

0.0750

-6.25%

MDNA.TO Medicenna Therapeutics Corp.

1.0700

+7.00%

BCT.TO BriaCell Therapeutics Corp.

4.4700

+1.59%

MBX.TO Microbix Biosystems Inc.

0.3550

+1.43%

ACTU Actuate Therapeutics, Inc. Common stock

10.16

+2.63%

PMN ProMIS Neurosciences, Inc.

0.4876

-2.48%

RNTX Rein Therapeutics Inc.

1.6700

-4.02%

RNXT RenovoRx, Inc.

1.0769

+3.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aptose Biosciences Inc. (APS.TO)

Related Tickers