TSX:APPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	15.34	15.87	15.25	15.71	15.71	4.73%	49,355
Jun 26, 2026	13.87	15.15	13.87	15.00	15.00	7.14%	55,765
Jun 25, 2026	14.29	14.29	13.18	14.00	14.00	-4.44%	305,744
Jun 24, 2026	14.50	14.93	14.48	14.65	14.65	-0.54%	33,283
Jun 23, 2026	14.66	14.85	14.47	14.73	14.73	-0.20%	39,696
Jun 22, 2026	14.20	15.15	14.13	14.76	14.76	4.31%	59,554
Jun 19, 2026	14.31	14.58	14.11	14.15	14.15	-4.59%	7,427
Jun 18, 2026	15.10	15.19	14.51	14.83	14.83	-1.92%	114,130
Jun 17, 2026	16.04	16.30	15.11	15.12	15.12	-6.78%	85,329
Jun 16, 2026	16.43	16.43	15.62	16.22	16.22	-1.16%	13,467
Jun 15, 2026	16.10	16.72	16.10	16.41	16.41	5.19%	10,887
Jun 12, 2026	15.08	15.72	14.95	15.60	15.60	3.38%	28,851
Jun 11, 2026	15.47	15.57	14.93	15.09	15.09	-3.21%	111,962
Jun 10, 2026	15.91	16.27	15.59	15.59	15.59	-4.88%	8,200
Jun 9, 2026	17.59	17.84	15.88	16.39	16.39	-8.59%	30,571
Jun 8, 2026	17.64	18.05	17.64	17.93	17.93	2.05%	267,353
Jun 5, 2026	18.18	18.63	17.32	17.57	17.57	-0.45%	18,422
Jun 4, 2026	18.01	18.46	17.54	17.65	17.65	-2.05%	15,159
Jun 3, 2026	18.68	18.68	17.87	18.02	18.02	-5.80%	22,984
Jun 2, 2026	19.36	19.36	18.69	19.13	19.13	-1.19%	9,099
Jun 1, 2026	19.48	19.50	18.46	19.36	19.36	-0.15%	29,530
May 29, 2026	19.22	19.43	18.32	19.39	19.39	2.54%	17,682
May 28, 2026	17.83	19.10	17.83	18.91	18.91	5.58%	22,854
May 27, 2026	16.48	18.29	16.30	17.91	17.91	10.28%	69,978
May 26, 2026	16.24	16.95	15.71	16.24	16.24	3.05%	56,503
May 25, 2026	15.17	15.76	15.02	15.76	15.76	3.89%	1,200
May 22, 2026	15.38	15.58	15.06	15.17	15.17	-1.24%	16,844
May 21, 2026	15.29	15.69	14.96	15.36	15.36	0.85%	16,843
May 20, 2026	15.01	15.25	14.58	15.23	15.23	0.99%	12,079
May 19, 2026	15.77	15.77	14.97	15.08	15.08	-4.56%	18,534
May 15, 2026	15.18	15.93	15.13	15.80	15.80	3.07%	41,330
May 14, 2026	14.33	15.38	14.29	15.33	15.33	6.98%	31,301
May 13, 2026	15.07	15.07	14.26	14.33	14.33	-7.67%	34,659
May 12, 2026	15.10	15.54	15.08	15.52	15.52	3.19%	37,685
May 11, 2026	14.44	15.04	14.15	15.04	15.04	1.42%	89,666
May 8, 2026	15.69	15.69	14.16	14.83	14.83	-5.90%	42,125
May 7, 2026	14.29	16.16	14.05	15.76	15.76	6.13%	82,881
May 6, 2026	15.02	15.02	14.32	14.85	14.85	-1.98%	26,173
May 5, 2026	15.00	15.24	14.85	15.15	15.15	1.20%	17,622
May 4, 2026	14.71	15.26	14.64	14.97	14.97	2.89%	32,922
May 1, 2026	14.50	14.80	14.25	14.55	14.55	3.34%	10,957
Apr 30, 2026	14.06	14.17	13.77	14.08	14.08	0.79%	23,889
Apr 29, 2026	13.77	13.98	13.67	13.97	13.97	-1.69%	12,571
Apr 28, 2026	14.32	14.56	13.96	14.21	14.21	-2.20%	11,431
Apr 27, 2026	14.07	14.53	14.07	14.53	14.53	2.25%	16,743
Apr 24, 2026	14.41	14.41	13.65	14.21	14.21	-1.18%	21,202
Apr 23, 2026	14.51	14.70	14.00	14.38	14.38	-5.83%	23,514
Apr 22, 2026	15.26	15.27	14.89	15.27	15.27	2.21%	13,739
Apr 21, 2026	15.49	15.49	14.89	14.94	14.94	-3.68%	205,106
Apr 20, 2026	14.84	15.53	14.75	15.51	15.51	2.85%	12,587