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
06:42:21 EDT Thu 02 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
2024-05-01
Q
APTO
1.23
1.23
1.19
1.21
0.01
35,738
129
1.07
1.23
2024-04-30
Q
APTO
1.20
1.24
1.20
1.20
0.01
38,504
125
1.20
1.24
2024-04-29
Q
APTO
1.24
1.25
1.18
1.23
-0.02
52,126
138
1.09
10.00
2024-04-26
Q
APTO
1.21
1.27
1.16
1.22
0.08
104,878
221
1.17
1.30
2024-04-25
Q
APTO
1.19
1.235
1.15
1.16
-0.06
47,108
155
1.15
5.30
2024-04-24
Q
APTO
1.26
1.26
1.20
1.22
-0.01
56,226
207
1.25
1.48
2024-04-23
Q
APTO
1.23
1.278
1.20
1.23
-0.02
73,100
173
1.16
1.27
2024-04-22
Q
APTO
1.23
1.2599
1.2101
1.23
11,955
75
1.10
1.26
2024-04-19
Q
APTO
1.24
1.285
1.23
1.231
-0.039
36,438
114
1.23
2.70
2024-04-18
Q
APTO
1.25
1.29
1.25
1.27
0.01
34,183
184
1.20
1.60
2024-04-17
Q
APTO
1.27
1.34
1.2582
1.26
-0.01
31,324
145
1.20
5.00
2024-04-16
Q
APTO
1.29
1.32
1.20
1.27
-0.03
45,647
324
1.05
1.48
2024-04-15
Q
APTO
1.39
1.39
1.29
1.29
-0.07
64,914
218
1.25
6.00
2024-04-12
Q
APTO
1.39
1.4397
1.34
1.36
-0.02
35,177
146
1.32
1.45
2024-04-11
Q
APTO
1.40
1.43
1.37
1.38
51,184
127
1.35
1.48
2024-04-10
Q
APTO
1.39
1.4758
1.38
1.38
-0.03
53,935
188
1.37
1.48
2024-04-09
Q
APTO
1.48
1.49
1.40
1.41
-0.06
179,377
497
1.36
6.00
2024-04-08
Q
APTO
1.45
1.52
1.38
1.47
0.09
113,186
191
1.40
1.55
2024-04-05
Q
APTO
1.41
1.4699
1.38
1.38
-0.05
56,015
292
1.38
3.95
2024-04-04
Q
APTO
1.47
1.56
1.39
1.43
-0.01
134,393
396
1.38
3.95
2024-04-03
Q
APTO
1.57
1.58
1.44
1.44
-0.14
113,190
354
0.54
2.01
2024-04-02
Q
APTO
1.65
1.67
1.51
1.58
-0.02
102,657
289
1.00
1.62
2024-04-01
Q
APTO
1.72
1.7203
1.53
1.60
-0.06
122,551
378
1.42
1.74
2024-03-29
Q
APTO
1.50
1.70
1.50
1.66
0.16
0
0
1.52
1.70
2024-03-28
Q
APTO
1.50
1.70
1.50
1.66
0.16
137,093
424
1.52
1.70
2024-03-27
Q
APTO
1.50
1.54
1.46
1.50
-0.10
78,979
277
1.48
1.61
2024-03-26
Q
APTO
1.54
1.60
1.48
1.60
0.09
57,161
278
1.36
1.68
2024-03-25
Q
APTO
1.61
1.61
1.49
1.51
-0.04
53,491
199
1.46
4.41
2024-03-22
Q
APTO
1.58
1.62
1.50
1.55
-0.02
91,097
193
1.50
3.11
2024-03-21
Q
APTO
1.51
1.59
1.47
1.57
0.05
41,965
227
1.46
1.59
2024-03-20
Q
APTO
1.48
1.52
1.4571
1.52
0.02
17,556
138
1.46
1.59
2024-03-19
Q
APTO
1.48
1.59
1.40
1.50
148,862
237
1.36
1.55
2024-03-18
Q
APTO
1.52
1.535
1.47
1.50
-0.02
43,570
153
1.42
10.00
2024-03-15
Q
APTO
1.40
1.52
1.37
1.52
0.12
71,307
248
1.35
1.55
2024-03-14
Q
APTO
1.47
1.47
1.36
1.40
-0.04
59,487
235
1.36
1.47
2024-03-13
Q
APTO
1.57
1.57
1.42
1.44
-0.06
73,376
350
1.42
1.50
2024-03-12
Q
APTO
1.60
1.60
1.48
1.50
-0.08
56,155
275
1.49
1.59
2024-03-11
Q
APTO
1.69
1.69
1.53
1.58
-0.05
78,000
405
1.50
1.60
2024-03-08
Q
APTO
1.74
1.74
1.56
1.63
-0.05
111,839
357
1.54
1.76
2024-03-07
Q
APTO
1.69
1.7101
1.65
1.68
0.01
30,288
223
1.63
4.00
2024-03-06
Q
APTO
1.81
1.8187
1.60
1.67
-0.09
110,235
455
1.59
2.70
2024-03-05
Q
APTO
1.83
1.83
1.72
1.76
-0.05
115,727
217
1.72
20.00
2024-03-04
Q
APTO
1.83
1.87
1.75
1.81
102,763
314
1.75
1.90
2024-03-01
Q
APTO
1.75
1.85
1.75
1.83
0.03
54,465
184
1.79
4.00
2024-02-29
Q
APTO
1.90
1.90
1.74
1.80
-0.05
112,441
496
1.74
2.25
2024-02-28
Q
APTO
1.90
1.9395
1.76
1.85
-0.05
86,318
378
1.80
1.90
2024-02-27
Q
APTO
1.92
1.94
1.85
1.90
91,611
240
1.80
1.95
2024-02-26
Q
APTO
1.80
1.93
1.80
1.90
0.04
86,893
229
1.86
20.00
2024-02-23
Q
APTO
1.81
1.86
1.78
1.86
0.04
61,652
233
1.77
1.90
2024-02-22
Q
APTO
1.81
1.89
1.77
1.78
-0.06
113,206
331
1.76
1.90
2024-02-21
Q
APTO
1.93
1.98
1.84
1.84
-0.091
55,388
231
1.80
1.90
2024-02-20
Q
APTO
2.01
2.01
1.87
1.95
-0.03
89,510
222
1.89
2.08
2024-02-19
Q
APTO
2.02
2.0438
1.875
1.952
-0.098
0
0
1.89
2.24
2024-02-16
Q
APTO
2.02
2.0438
1.875
1.952
-0.098
86,830
249
1.89
2.24
2024-02-15
Q
APTO
1.95
2.08
1.95
2.0228
0.0728
64,380
259
1.05
2.19
2024-02-14
Q
APTO
2.02
2.02
1.85
1.95
-0.03
130,593
257
1.50
1.96
2024-02-13
Q
APTO
2.06
2.1181
1.94
1.95
-0.11
118,591
242
1.91
2.09
2024-02-12
Q
APTO
2.02
2.1568
2.02
2.06
0.02
63,390
202
2.01
2.25
2024-02-09
Q
APTO
2.05
2.0999
1.98
2.03
-0.04
100,714
298
1.98
2.39
2024-02-08
Q
APTO
2.10
2.13
2.0093
2.07
-0.02
47,137
180
1.80
2.23
2024-02-07
Q
APTO
2.20
2.20
2.05
2.09
-0.13
91,310
310
2.00
2.69
2024-02-06
Q
APTO
2.07
2.20
2.05
2.18
0.16
106,845
323
2.08
10.00
2024-02-05
Q
APTO
2.06
2.08
1.94
2.02
0.02
152,047
356
1.94
16.00