Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
11:59:43 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
APSI
0.02802
0.02802
0.02802
0.02802
0.00602
20,000
1
0.0143
0.04
2024-05-02
Q
APSI
0.022
0.0178
0.03
2024-05-01
Q
APSI
0.022
0.0178
0.03
2024-04-30
Q
APSI
0.022
0.022
0.022
0.022
0.001
40,000
1
0.0178
0.03
2024-04-29
Q
APSI
0.022
0.0225
0.021
0.021
-0.00444
61,000
5
0.0178
0.03
2024-04-26
Q
APSI
0.026375
0.026375
0.02
0.02544
0.00614
7,050
4
0.018
0.0264
2024-04-25
Q
APSI
0.0193
0.0177
0.03
2024-04-24
Q
APSI
0.0221
0.023
0.0193
0.0193
-0.009415
90,000
7
0.018
0.03
2024-04-23
Q
APSI
0.028715
0.018
0.03
2024-04-22
Q
APSI
0.023185
0.028715
0.023185
0.028715
10,421
2
0.018
0.03
2024-04-19
Q
APSI
0.028715
0.018
0.03
2024-04-18
Q
APSI
0.027
0.028715
0.0214
0.028715
-0.004235
93,110
10
0.018
0.03
2024-04-17
Q
APSI
0.03295
0.025
0.032
2024-04-16
Q
APSI
0.03295
0.0177
0.10
2024-04-15
Q
APSI
0.03295
0.025
0.0389
2024-04-12
Q
APSI
0.03295
0.03295
0.03295
0.03295
0.00295
500
1
0.025
0.0389
2024-04-11
Q
APSI
0.03
0.025
0.0389
2024-04-10
Q
APSI
0.04
0.04
0.03
0.03
-0.004
91,100
6
0.025
0.0389
2024-04-09
Q
APSI
0.034
0.034
0.034
0.034
0.0025
4,850
2
0.023
0.04
2024-04-08
Q
APSI
0.03315
0.03315
0.0315
0.0315
0.0053
1,380
4
0.023
0.04
2024-04-05
Q
APSI
0.0262
0.023
0.0462
2024-04-04
Q
APSI
0.0262
0.023
0.046
2024-04-03
Q
APSI
0.02886
0.02886
0.0262
0.0262
-0.0023
20,165
3
0.023
0.046
2024-04-02
Q
APSI
0.0285
0.0285
0.0285
0.0285
0.0005
2,000
1
0.0262
0.046
2024-04-01
Q
APSI
0.028
0.028
0.028
0.028
-0.002
10,000
2
0.028
0.046
2024-03-29
Q
APSI
0.03
2024-03-28
Q
APSI
0.03
0.0262
0.046
2024-03-27
Q
APSI
0.03
0.0261
0.034
2024-03-26
Q
APSI
0.03
0.0261
0.034
2024-03-25
Q
APSI
0.03
0.03
0.03
0.03
0.00266
45,000
3
0.0261
0.034
2024-03-22
Q
APSI
0.02734
0.0261
0.0349
2024-03-21
Q
APSI
0.034
0.034
0.0262
0.02734
-0.006504
17,200
3
0.0261
0.0349
2024-03-20
Q
APSI
0.037
0.04116
0.027
0.033844
-0.003156
332,057
27
0.0261
0.0349
2024-03-19
Q
APSI
0.027
0.037
0.027
0.037
0.0012
67,325
8
0.033
0.046
2024-03-18
Q
APSI
0.02898
0.0358
0.027
0.0358
0.0043
22,600
4
0.026
0.046
2024-03-15
Q
APSI
0.0315
0.032
0.0315
0.0315
-0.00425
23,450
3
0.025
0.046
2024-03-14
Q
APSI
0.03615
0.04
0.026
0.03575
-0.0025
134,289
16
0.026
0.038
2024-03-13
Q
APSI
0.033
0.03825
0.033
0.03825
0.0021
7,600
2
0.0268
0.046
2024-03-12
Q
APSI
0.0365
0.0365
0.033
0.03615
-0.0021
33,000
4
0.0268
0.0469
2024-03-11
Q
APSI
0.037625
0.03825
0.036
0.03825
-0.00425
47,064
4
0.0268
0.0469
2024-03-08
Q
APSI
0.0425
0.0425
0.0425
0.0425
0.0025
1,000
1
0.0315
0.0469
2024-03-07
Q
APSI
0.036
0.04
0.036
0.04
0.00025
17,000
3
0.033
0.0425
2024-03-06
Q
APSI
0.03975
0.035
0.0469
2024-03-05
Q
APSI
0.037625
0.03975
0.036
0.03975
0.00375
37,011
6
0.0315
0.0469
2024-03-04
Q
APSI
0.045
0.045
0.036
0.036
-0.004
47,474
8
0.035
0.0469
2024-03-01
Q
APSI
0.039
0.0425
0.039
0.04
-0.0014
25,565
3
0.0297
0.0469
2024-02-29
Q
APSI
0.0425
0.0425
0.04
0.0414
0.0004
34,065
5
0.039
0.0465
2024-02-28
Q
APSI
0.0465
0.0465
0.04
0.041
-0.00095
99,795
11
0.032
0.0469
2024-02-27
Q
APSI
0.037
0.0465
0.031
0.04195
0.00901
228,936
25
0.0383
0.0469
2024-02-26
Q
APSI
0.0379
0.0379
0.03294
0.03294
-0.00706
5,669
4
0.025
0.0379
2024-02-23
Q
APSI
0.021228
0.04
0.02
0.04
0.0136
397,900
31
0.0221
0.1143
2024-02-22
Q
APSI
0.025
0.0264
0.025
0.0264
0.0004
32,900
3
0.02
0.0295
2024-02-21
Q
APSI
0.022
0.026
0.022
0.026
0.00028
122,549
3
0.0181
0.0264
2024-02-20
Q
APSI
0.0192
0.029
0.0185
0.02572
0.00132
130,176
8
0.0181
0.0264
2024-02-19
Q
APSI
0.0145
0.033
0.0145
0.0244
0.010325
0
0
2024-02-16
Q
APSI
0.0145
0.033
0.0145
0.0244
0.010325
922,821
60
0.0192
0.03
2024-02-15
Q
APSI
0.014075
0.014075
0.014075
0.014075
0.000975
1,000
1
0.0129
0.0145
2024-02-14
Q
APSI
0.01345
0.01345
0.0131
0.0131
-0.00105
90,000
6
0.0127
0.0145
2024-02-13
Q
APSI
0.013375
0.01415
0.013
0.01415
-0.00035
141,000
7
0.0126
0.0145
2024-02-12
Q
APSI
0.0145
0.0127
0.0145
2024-02-09
Q
APSI
0.0105
0.0145
0.0105
0.0145
56,895
3
0.0092
0.015
2024-02-08
Q
APSI
0.0145
0.0145
0.0105
0.0145
12,900
10
0.008
0.015
2024-02-07
Q
APSI
0.0128
0.0145
0.0128
0.0145
0.0017
99,550
12
0.008
0.015
2024-02-06
Q
APSI
0.0128
0.008
0.0128