TSX:APPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.72	11.81	11.70	11.81	-	-1.75%	-
Apr 9, 2026	12.44	12.50	11.72	12.02	12.02	-2.59%	21,797
Apr 8, 2026	13.96	14.09	12.20	12.34	12.34	-4.78%	29,868
Apr 7, 2026	12.82	13.11	12.82	12.96	12.96	-0.69%	1,385
Apr 6, 2026	12.47	13.05	12.47	13.05	13.05	6.79%	12,079
Apr 2, 2026	11.87	12.41	11.71	12.22	12.22	-0.81%	39,163
Apr 1, 2026	12.78	12.78	12.25	12.32	12.32	-2.38%	10,705
Mar 31, 2026	12.35	12.62	12.22	12.62	12.62	6.95%	5,395
Mar 30, 2026	12.11	12.17	11.65	11.80	11.80	-2.48%	14,083
Mar 27, 2026	12.31	12.52	12.10	12.10	12.10	-2.34%	12,786
Mar 26, 2026	13.05	13.05	12.31	12.39	12.39	-10.28%	23,503
Mar 25, 2026	14.00	14.07	13.65	13.81	13.81	-0.22%	8,298
Mar 24, 2026	14.40	14.48	13.58	13.84	13.84	-4.81%	19,640
Mar 23, 2026	14.20	14.92	14.20	14.54	14.54	4.98%	26,501
Mar 20, 2026	13.48	14.00	13.48	13.85	13.85	-0.57%	4,805
Mar 19, 2026	13.66	13.95	13.25	13.93	13.93	-1.28%	10,717
Mar 18, 2026	14.56	14.90	14.11	14.11	14.11	-3.29%	24,303
Mar 17, 2026	14.28	14.85	14.28	14.59	14.59	1.60%	17,946
Mar 16, 2026	14.72	14.72	14.21	14.36	14.36	-0.97%	10,161
Mar 13, 2026	14.55	14.70	14.33	14.50	14.50	1.54%	8,283
Mar 12, 2026	14.64	14.76	14.28	14.28	14.28	-2.46%	13,168
Mar 11, 2026	15.26	15.26	14.52	14.64	14.64	-3.30%	37,676
Mar 10, 2026	16.35	16.35	15.04	15.14	15.14	-7.96%	117,935
Mar 9, 2026	15.76	16.45	15.76	16.45	16.45	3.13%	36,276
Mar 6, 2026	16.07	16.07	15.67	15.95	15.95	-0.56%	29,976
Mar 5, 2026	15.30	16.10	15.30	16.04	16.04	4.22%	22,587
Mar 4, 2026	14.16	15.39	14.16	15.39	15.39	10.48%	25,338
Mar 3, 2026	13.10	14.04	13.00	13.93	13.93	1.24%	15,453
Mar 2, 2026	13.34	13.81	13.12	13.76	13.76	-0.36%	18,790
Feb 27, 2026	13.60	14.10	13.60	13.81	13.81	-2.33%	11,138
Feb 26, 2026	13.36	14.14	13.33	14.14	14.14	6.00%	38,655
Feb 25, 2026	12.60	13.57	12.60	13.34	13.34	7.23%	33,641
Feb 24, 2026	11.90	12.57	11.73	12.44	12.44	2.47%	22,393
Feb 23, 2026	12.75	12.75	11.97	12.14	12.14	-8.72%	36,541
Feb 20, 2026	13.26	13.80	13.25	13.30	13.30	2.07%	40,900
Feb 19, 2026	13.05	13.15	12.88	13.03	13.03	1.56%	7,262
Feb 18, 2026	12.03	12.91	12.03	12.83	12.83	7.36%	24,318
Feb 17, 2026	12.28	12.33	11.81	11.95	11.95	-3.78%	16,969
Feb 13, 2026	11.68	12.42	11.45	12.42	12.42	6.24%	27,483
Feb 12, 2026	12.41	12.70	11.65	11.69	11.69	-19.71%	119,020
Feb 11, 2026	14.65	14.86	14.08	14.56	14.56	-3.70%	11,548
Feb 10, 2026	15.10	15.24	14.72	15.12	15.12	3.35%	23,725
Feb 9, 2026	13.44	15.00	13.44	14.63	14.63	13.24%	39,666
Feb 6, 2026	12.75	13.02	12.32	12.92	12.92	7.58%	14,254
Feb 5, 2026	12.40	12.40	11.75	12.01	12.01	-2.67%	34,094
Feb 4, 2026	12.97	12.97	12.26	12.34	12.34	-16.34%	138,059
Feb 3, 2026	15.55	15.55	14.40	14.75	14.75	-4.28%	14,718
Feb 2, 2026	16.06	16.15	15.25	15.41	15.41	2.12%	9,035
Jan 30, 2026	17.74	17.74	14.80	15.09	15.09	-16.95%	41,443
Jan 29, 2026	17.77	18.17	17.56	18.17	18.17	5.21%	9,139