Marchés français ouverture 7 h 23 min

Aptose Biosciences Inc. (APS.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
1,5800-0,0300 (-1,86 %)
À la clôture : 03:59PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241,59001,59001,55001,58001,58009 353
17 mai 20241,62001,63001,58001,61001,610012 500
16 mai 20241,63001,63001,63001,63001,6300700
15 mai 20241,68001,69001,61001,63001,63003 700
14 mai 20241,69001,69001,61001,65001,650013 800
13 mai 20241,69001,70001,58001,58001,58009 200
10 mai 20241,73001,73001,68001,68001,6800200
09 mai 20241,71001,71001,68001,69001,69004 000
08 mai 20241,69001,72001,68001,71001,71001 900
07 mai 20241,68001,71001,68001,70001,70005 000
06 mai 20241,65001,69001,65001,69001,69003 700
03 mai 20241,65001,66001,62001,64001,64004 100
02 mai 20241,66001,67001,64001,65001,65003 100
01 mai 20241,71001,71001,65001,66001,660015 300
30 avr. 20241,70001,70001,67001,69001,69004 200
29 avr. 20241,68001,71001,63001,65001,650013 100
26 avr. 20241,68001,77001,60001,70001,700034 400
25 avr. 20241,66001,66001,59001,62001,620013 300
24 avr. 20241,68001,70001,66001,66001,660010 100
23 avr. 20241,70001,70001,65001,65001,65008 400
22 avr. 20241,69001,70001,69001,70001,7000600
19 avr. 20241,73001,73001,69001,69001,690020 800
18 avr. 20241,85001,85001,74001,75001,750011 000
17 avr. 20241,88001,88001,74001,75001,75007 600
16 avr. 20241,76001,82001,71001,75001,75006 500
15 avr. 20242,03002,03001,80001,80001,800018 000
12 avr. 20241,90001,93001,86001,90001,900013 600
11 avr. 20241,94001,94001,89001,90001,90008 000
10 avr. 20242,04002,04001,90001,90001,900017 400
09 avr. 20242,00002,01001,94001,95001,9500103 900
08 avr. 20241,91002,04001,90002,01002,010020 400
05 avr. 20242,07002,07001,90001,91001,91007 200
04 avr. 20242,06002,08001,89001,89001,890023 000
03 avr. 20242,10002,26001,99001,99001,990038 300
02 avr. 20242,16002,16002,05002,08002,080010 300
01 avr. 20242,33002,33002,10002,11002,110012 300
28 mars 20242,15002,27002,09002,24002,24004 700
27 mars 20242,03002,05002,01002,05002,05007 400
26 mars 20242,06002,13002,06002,13002,13001 500
25 mars 20242,07002,11002,05002,05002,05002 300
22 mars 20242,03002,15002,03002,09002,09009 100
21 mars 20242,10002,12002,03002,11002,11003 700
20 mars 20242,02002,02002,01002,02002,0200500
19 mars 20242,02002,12001,95002,01002,01001 300
18 mars 20242,12002,12002,00002,00002,00005 900
15 mars 20241,98002,00001,98002,00002,00001 000
14 mars 20241,92001,92001,85001,85001,85001 900
13 mars 20242,00002,00001,92001,94001,94004 200
12 mars 20242,09002,09002,00002,00002,00004 200
11 mars 20242,27002,27002,05002,09002,09005 800
08 mars 20242,31002,33002,13002,16002,16008 200
07 mars 20242,27002,28002,23002,23002,23003 000
06 mars 20242,38002,38002,19002,21002,21008 500
05 mars 20242,45002,47002,38002,38002,38005 700
04 mars 20242,57002,57002,45002,46002,46004 500
01 mars 20242,45002,46002,45002,46002,4600300
29 févr. 20242,40002,46002,40002,40002,40007 500
28 févr. 20242,55002,55002,48002,48002,48001 900
27 févr. 20242,53002,57002,53002,57002,5700200
26 févr. 20242,41002,60002,41002,53002,530013 200
23 févr. 20242,51002,51002,41002,44002,44001 400
22 févr. 20242,50002,50002,43002,43002,43002 300
21 févr. 20242,65002,65002,50002,51002,51003 600
20 févr. 20242,63002,63002,58002,61002,610014 700
16 févr. 20242,62002,77002,60002,62002,6200900
15 févr. 20242,62002,74002,62002,74002,7400600
14 févr. 20242,67002,67002,50002,61002,61003 600
13 févr. 20242,70002,71002,65002,71002,71002 200
12 févr. 20242,78002,82002,77002,78002,78001 400
09 févr. 20242,70002,78002,69002,70002,70001 800
08 févr. 20242,78002,78002,75002,75002,7500300
07 févr. 20242,94002,94002,76002,77002,77005 500
06 févr. 20242,75002,92002,75002,87002,870015 500
05 févr. 20242,70002,75002,65002,72002,72009 800
02 févr. 20242,68002,69002,65002,67002,6700800
01 févr. 20242,66002,69002,64002,64002,64001 300
31 janv. 20242,56002,70002,56002,70002,70002 200
30 janv. 20242,52002,65002,52002,63002,63001 100
29 janv. 20242,79002,79002,56002,60002,60003 800
26 janv. 20242,38002,70002,20002,64002,640030 600
25 janv. 20242,85002,87002,53002,55002,55007 600
24 janv. 20242,73002,77002,70002,77002,77001 000
23 janv. 20242,70002,72002,56002,56002,56007 200
22 janv. 20242,93002,93002,66002,70002,700026 300
19 janv. 20242,96003,08002,88002,93002,930014 800
18 janv. 20243,02003,10002,96002,97002,970013 000
17 janv. 20243,08003,09002,99003,03003,0300900
16 janv. 20243,11003,11002,98002,98002,980011 500
15 janv. 20243,03003,03003,03003,03003,0300100
12 janv. 20243,09003,10003,02003,03003,03004 300
11 janv. 20243,14003,15003,06003,08003,08004 800
10 janv. 20243,14003,14003,14003,14003,1400100
09 janv. 20243,39003,48003,22003,35003,35006 800
08 janv. 20242,99003,36002,85003,25003,250019 700
05 janv. 20243,15003,15002,93002,96002,960017 200
04 janv. 20243,04003,09003,04003,04003,04003 500
03 janv. 20243,17003,17003,04003,05003,050017 900
02 janv. 20243,24003,25003,17003,17003,17001 800
29 déc. 20233,38003,39003,35003,35003,35001 700
28 déc. 20233,17003,45003,17003,26003,26002 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...