TSX:APPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	9.95	10.52	9.94	10.00	10.00	2.04%	264,107
Aug 27, 2026	9.85	9.89	9.62	9.80	9.80	1.14%	138,106
Aug 26, 2026	9.73	9.92	9.64	9.69	9.69	-0.72%	37,447
Aug 25, 2026	9.52	9.76	9.48	9.76	9.76	4.05%	53,119
Aug 24, 2026	9.59	9.62	9.35	9.38	9.38	-2.49%	102,237
Aug 21, 2026	9.52	9.62	9.40	9.62	9.62	-0.93%	134,756
Aug 20, 2026	9.83	10.00	9.68	9.71	9.71	-0.61%	166,984
Aug 19, 2026	9.61	9.88	9.58	9.77	9.77	1.14%	116,118
Aug 18, 2026	9.73	9.88	9.65	9.66	9.66	-1.43%	113,464
Aug 17, 2026	10.02	10.22	9.69	9.80	9.80	-1.11%	157,272
Aug 14, 2026	9.88	10.16	9.86	9.91	9.91	0.71%	83,692
Aug 13, 2026	9.65	9.97	9.65	9.84	9.84	3.04%	230,611
Aug 12, 2026	10.06	10.06	9.53	9.55	9.55	-4.69%	242,874
Aug 11, 2026	10.41	10.41	10.02	10.02	10.02	-6.09%	144,834
Aug 10, 2026	10.94	11.00	10.66	10.67	10.67	-2.11%	212,828
Aug 7, 2026	10.65	10.99	10.65	10.90	10.90	3.42%	105,614
Aug 6, 2026	11.06	11.06	10.46	10.54	10.54	-19.97%	275,116
Aug 5, 2026	13.70	13.74	13.11	13.17	13.17	-0.45%	55,709
Aug 4, 2026	13.06	13.37	12.76	13.23	13.23	6.44%	57,331
Jul 31, 2026	12.56	12.56	11.89	12.43	12.43	-2.05%	79,950
Jul 30, 2026	12.39	12.74	12.31	12.69	12.69	1.12%	61,669
Jul 29, 2026	12.93	13.21	12.50	12.55	12.55	-4.71%	29,429
Jul 28, 2026	13.00	13.21	12.48	13.17	13.17	1.54%	58,543
Jul 27, 2026	12.74	13.07	12.63	12.97	12.97	5.19%	27,780
Jul 24, 2026	12.59	12.59	12.18	12.33	12.33	-1.83%	11,765
Jul 23, 2026	12.99	12.99	12.48	12.56	12.56	-3.24%	34,433
Jul 22, 2026	13.15	13.17	12.86	12.98	12.98	-3.85%	42,832
Jul 21, 2026	13.59	13.66	13.35	13.50	13.50	1.12%	38,185
Jul 20, 2026	13.40	13.68	13.33	13.35	13.35	-0.07%	22,572
Jul 17, 2026	13.40	13.52	13.03	13.36	13.36	-2.34%	56,786
Jul 16, 2026	14.15	14.15	13.61	13.68	13.68	-3.93%	22,165
Jul 15, 2026	14.35	14.50	14.00	14.24	14.24	0.71%	24,346
Jul 14, 2026	13.70	14.41	13.60	14.14	14.14	1.43%	33,362
Jul 13, 2026	15.62	15.62	13.66	13.94	13.94	-12.60%	129,052
Jul 10, 2026	16.77	16.77	15.92	15.95	15.95	-2.57%	37,975
Jul 9, 2026	15.87	16.60	15.75	16.37	16.37	-0.30%	77,703
Jul 8, 2026	16.29	16.55	15.96	16.42	16.42	-1.08%	167,215
Jul 7, 2026	17.00	17.02	16.32	16.60	16.60	-2.98%	21,191
Jul 6, 2026	16.48	17.14	16.33	17.11	17.11	6.08%	7,527
Jul 3, 2026	16.50	17.32	16.12	16.13	16.13	-2.77%	2,041
Jul 2, 2026	17.10	18.00	16.55	16.59	16.59	2.47%	97,870
Jun 30, 2026	15.61	16.29	15.55	16.19	16.19	3.06%	40,710
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