TSX:APPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	15.05	15.35	15.05	15.08	15.08	2.31%	24,175
Apr 16, 2026	15.30	15.30	14.67	14.74	14.74	0.27%	26,498
Apr 15, 2026	13.84	14.72	13.80	14.70	14.70	6.99%	23,743
Apr 14, 2026	13.62	13.79	13.48	13.74	13.74	4.41%	36,917
Apr 13, 2026	12.48	13.35	12.48	13.16	13.16	6.39%	30,640
Apr 10, 2026	11.72	12.38	11.60	12.37	12.37	2.91%	15,202
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