Alpha Pro Tech Ltd. Common Stockのデータ

Alpha Pro Tech Ltd. Common Stockの基本情報

名前 Alpha Pro Tech Ltd. Common Stock
ティッカー APT
国 Canada
上場年 nan
セクター Health Care

Alpha Pro Tech Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.2 16.63 18.12 16.9 1632000.0 16.9
2021-02-12 18.91 17.85 18.14 17.96 789900.0 17.96
2021-02-11 19.4 18.3 18.79 19.32 861600.0 19.32
2021-02-10 20.54 17.12 19.75 18.96 2140700.0 18.96
2021-02-09 19.93 17.04 17.14 19.54 2268200.0 19.54
2021-02-08 16.95 16.4 16.85 16.9 592000.0 16.9
2021-02-05 17.27 15.91 16.62 16.49 942900.0 16.49
2021-02-04 16.96 16.25 16.7 16.47 837400.0 16.47
2021-02-03 16.96 14.5 14.5 16.96 2506400.0 16.96
2021-02-02 15.47 14.39 14.86 14.51 1440000.0 14.51
2021-02-01 14.89 13.89 14.51 14.85 1014900.0 14.85
2021-01-29 14.74 13.65 14.45 14.28 1123600.0 14.28
2021-01-28 16.3 13.95 16.3 14.11 1958100.0 14.11
2021-01-27 16.16 13.4 13.74 15.0 3421100.0 15.0
2021-01-26 13.99 13.17 13.97 13.7 1229200.0 13.7
2021-01-25 14.18 13.0 13.5 13.92 1701300.0 13.92
2021-01-22 14.64 13.0 14.6 13.31 2756900.0 13.31
2021-01-21 14.31 12.88 13.21 14.04 2938400.0 14.04
2021-01-20 13.19 12.38 12.95 12.75 1191800.0 12.75
2021-01-19 12.9 12.51 12.84 12.86 573400.0 12.86
2021-01-15 13.24 12.27 13.24 12.5 1009100.0 12.5
2021-01-14 13.23 12.34 12.34 12.96 1120000.0 12.96
2021-01-13 12.66 11.92 12.1 12.34 828700.0 12.34
2021-01-12 13.09 11.65 11.75 12.05 2316000.0 12.05
2021-01-11 11.97 11.61 11.8 11.63 382300.0 11.63
2021-01-08 12.25 11.76 12.06 11.91 680300.0 11.91
2021-01-07 12.25 11.76 11.98 12.15 487200.0 12.15
2021-01-06 12.2 11.57 12.17 11.97 973700.0 11.97
2021-01-05 12.24 11.43 11.7 12.12 853100.0 12.12
2021-01-04 11.71 11.18 11.21 11.7 835900.0 11.7
2020-12-31 11.39 10.8 11.38 11.15 1149000.0 11.15
2020-12-30 11.73 11.23 11.36 11.29 740700.0 11.29
2020-12-29 12.03 11.22 12.03 11.41 1520900.0 11.41
2020-12-28 12.31 11.8 12.16 12.05 814100.0 12.05
2020-12-24 12.65 12.12 12.51 12.25 510400.0 12.25
2020-12-23 12.88 12.41 12.68 12.62 615400.0 12.62
2020-12-22 12.66 12.22 12.42 12.6 772800.0 12.6
2020-12-21 12.8 12.28 12.8 12.45 848000.0 12.45
2020-12-18 12.47 11.93 12.13 12.47 989800.0 12.47
2020-12-17 12.23 11.94 12.03 12.02 529700.0 12.02
2020-12-16 12.53 11.91 12.22 12.0 612400.0 12.0
2020-12-15 12.35 11.85 11.98 12.33 557100.0 12.33
2020-12-14 12.2 11.7 12.01 12.12 849500.0 12.12
2020-12-11 12.54 12.1 12.3 12.1 603400.0 12.1
2020-12-10 12.42 12.07 12.2 12.29 591300.0 12.29
2020-12-09 13.08 12.03 13.05 12.35 1529500.0 12.35
2020-12-08 13.5 12.22 12.5 12.99 2484700.0 12.99
2020-12-07 12.99 12.17 12.8 12.6 695600.0 12.6
2020-12-04 13.16 12.34 12.49 12.75 1988800.0 12.75
2020-12-03 12.48 12.15 12.28 12.31 585900.0 12.31
2020-12-02 12.54 12.09 12.41 12.37 823900.0 12.37
2020-12-01 12.62 12.12 12.56 12.6 742700.0 12.6
2020-11-30 13.0 11.91 12.0 12.64 1528400.0 12.64
2020-11-27 12.34 11.85 12.33 11.98 559300.0 11.98
2020-11-25 12.24 11.75 11.82 12.18 747200.0 12.18
2020-11-24 12.15 11.66 12.05 11.77 1305300.0 11.77
2020-11-23 12.64 11.91 12.6 12.44 1458800.0 12.44
2020-11-20 13.24 12.55 12.74 12.66 1595900.0 12.66
2020-11-19 12.64 12.16 12.36 12.45 1126900.0 12.45
2020-11-18 12.59 11.96 12.5 12.33 1628800.0 12.33
2020-11-17 12.91 12.36 12.73 12.63 586700.0 12.63
2020-11-16 13.0 11.9 12.56 12.89 2143700.0 12.89
2020-11-13 14.08 13.15 13.88 13.41 1369700.0 13.41
2020-11-12 14.29 12.38 12.71 13.87 2896400.0 13.87
2020-11-11 12.95 11.66 11.81 12.89 2201400.0 12.89
2020-11-10 12.29 11.1 12.17 11.39 1294200.0 11.39
2020-11-09 13.2 10.54 12.77 11.5 3972600.0 11.5
2020-11-06 15.49 14.8 15.16 15.1 1091300.0 15.1
2020-11-05 15.97 14.41 15.44 15.48 2948800.0 15.48
2020-11-04 15.26 14.5 15.14 14.66 1305800.0 14.66
2020-11-03 15.53 14.74 15.45 14.92 1297400.0 14.92
2020-11-02 15.5 14.22 14.3 15.26 2139400.0 15.26
2020-10-30 15.39 14.12 15.31 14.19 1332600.0 14.19
2020-10-29 15.8 15.07 15.32 15.31 1017300.0 15.31
2020-10-28 15.44 14.08 14.42 15.05 1913400.0 15.05
2020-10-27 14.96 14.15 14.85 14.35 1022600.0 14.35
2020-10-26 16.06 14.52 15.35 14.6 1544000.0 14.6
2020-10-23 15.14 14.5 14.5 15.02 510100.0 15.02
2020-10-22 15.18 14.15 15.05 14.67 869600.0 14.67
2020-10-21 15.9 14.92 15.78 14.92 682500.0 14.92
2020-10-20 16.0 15.11 15.99 15.61 988900.0 15.61
2020-10-19 16.36 14.75 14.85 15.52 2330600.0 15.52
2020-10-16 14.71 14.12 14.6 14.57 895800.0 14.57
2020-10-15 14.75 14.03 14.7 14.35 871100.0 14.35
2020-10-14 15.25 14.45 15.25 14.5 750900.0 14.5
2020-10-13 15.2 14.6 14.6 14.85 876200.0 14.85
2020-10-12 15.48 14.68 15.4 14.68 893400.0 14.68
2020-10-09 15.77 15.08 15.77 15.09 713200.0 15.09
2020-10-08 15.95 15.31 15.95 15.47 652200.0 15.47
2020-10-07 15.99 15.46 15.85 15.82 710800.0 15.82
2020-10-06 16.9 15.4 16.85 15.49 898500.0 15.49
2020-10-05 17.08 16.03 16.03 16.39 1417900.0 16.39
2020-10-02 16.73 15.62 16.5 16.03 2575100.0 16.03
2020-10-01 15.35 14.78 14.89 15.27 671700.0 15.27
2020-09-30 15.25 14.52 14.52 14.78 851100.0 14.78
2020-09-29 15.03 13.78 13.78 14.78 1136800.0 14.78
2020-09-28 14.38 13.71 14.3 14.12 728800.0 14.12
2020-09-25 14.38 13.74 13.8 14.17 634000.0 14.17
2020-09-24 14.5 13.56 14.31 13.64 833400.0 13.64
2020-09-23 15.69 13.75 15.67 13.96 1365300.0 13.96
2020-09-22 15.95 14.14 14.49 15.52 2883600.0 15.52
2020-09-21 14.64 13.33 14.5 13.8 879600.0 13.8
2020-09-18 14.65 14.09 14.28 14.17 941500.0 14.17
2020-09-17 14.22 13.56 13.85 14.08 667700.0 14.08
2020-09-16 14.75 13.93 14.35 14.07 1367400.0 14.07
2020-09-15 14.82 14.26 14.8 14.47 505200.0 14.47
2020-09-14 14.84 14.05 14.81 14.55 713500.0 14.55
2020-09-11 14.65 12.93 12.95 14.05 1879100.0 14.05
2020-09-10 13.29 12.56 12.8 12.98 1157700.0 12.98
2020-09-09 13.32 12.52 13.27 12.79 1251500.0 12.79
2020-09-08 13.75 12.11 12.4 13.13 1698300.0 13.13
2020-09-04 13.3 11.88 13.25 12.66 1503000.0 12.66
2020-09-03 13.54 12.76 13.48 13.15 1289400.0 13.15
2020-09-02 13.84 12.75 13.55 13.43 1189700.0 13.43
2020-09-01 14.2 13.24 14.0 13.59 955400.0 13.59
2020-08-31 14.82 13.77 14.8 14.03 1287600.0 14.03
2020-08-28 15.59 14.64 15.35 14.69 604100.0 14.69
2020-08-27 15.59 14.86 15.1 15.59 879800.0 15.59
2020-08-26 15.6 14.8 14.99 15.39 870600.0 15.39
2020-08-25 14.93 14.27 14.37 14.86 847800.0 14.86
2020-08-24 16.0 14.26 16.0 14.97 1569400.0 14.97
2020-08-21 16.53 15.66 16.41 15.91 729300.0 15.91
2020-08-20 16.9 16.17 16.74 16.72 630800.0 16.72
2020-08-19 16.9 16.1 16.27 16.85 958600.0 16.85
2020-08-18 16.7 15.61 15.99 16.48 1109900.0 16.48
2020-08-17 16.79 16.05 16.6 16.05 873500.0 16.05
2020-08-14 17.78 16.51 17.55 17.04 958500.0 17.04
2020-08-13 17.94 16.52 17.3 17.63 1869100.0 17.63
2020-08-12 16.85 16.22 16.68 16.48 829100.0 16.48
2020-08-11 17.25 16.01 17.25 16.53 1949600.0 16.53
2020-08-10 18.85 17.51 18.42 17.86 1168900.0 17.86
2020-08-07 19.48 17.98 18.12 18.24 2023700.0 18.24
2020-08-06 18.68 17.56 18.01 17.85 1781300.0 17.85
2020-08-05 21.0 18.1 20.49 18.62 3665900.0 18.62
2020-08-04 23.78 20.0 23.18 20.05 6026000.0 20.05
2020-08-03 24.98 21.9 22.3 24.86 3097600.0 24.86
2020-07-31 23.18 21.25 22.89 21.77 1618400.0 21.77
2020-07-30 22.95 21.71 22.65 22.48 1765900.0 22.48
2020-07-29 25.55 22.55 22.75 22.94 5323100.0 22.94
2020-07-28 24.1 22.23 23.19 22.62 1664500.0 22.62
2020-07-27 23.5 21.86 22.0 23.12 2169600.0 23.12
2020-07-24 22.67 21.4 22.05 21.75 1637800.0 21.75
2020-07-23 24.3 21.49 23.4 22.5 4178100.0 22.5
2020-07-22 24.2 21.1 21.31 23.41 6665200.0 23.41
2020-07-21 22.27 20.11 20.99 21.18 3242400.0 21.18
2020-07-20 22.87 19.26 21.0 21.6 4340000.0 21.6
2020-07-17 21.58 19.02 19.05 20.57 8806100.0 20.57
2020-07-16 20.6 16.91 17.27 19.37 12013100.0 19.37
2020-07-15 17.2 16.38 16.6 17.03 1506300.0 17.03
2020-07-14 17.42 16.17 17.0 17.16 1404500.0 17.16
2020-07-13 18.11 16.84 18.0 16.89 1705200.0 16.89
2020-07-10 18.98 17.05 17.53 17.58 2880500.0 17.58
2020-07-09 18.55 16.9 18.25 17.55 2023800.0 17.55
2020-07-08 18.62 16.51 17.09 17.94 4644000.0 17.94
2020-07-07 17.35 16.56 17.0 16.71 1683000.0 16.71
2020-07-06 17.67 16.92 17.42 17.34 1651400.0 17.34
2020-07-02 18.1 17.01 17.5 17.19 2143300.0 17.19
2020-07-01 18.48 16.72 17.21 17.59 3324800.0 17.59
2020-06-30 18.59 16.4 16.4 17.7 3887900.0 17.7
2020-06-29 18.18 16.04 18.04 16.99 3049100.0 16.99
2020-06-26 19.33 17.22 18.81 17.55 6822000.0 17.55
2020-06-25 20.36 17.25 19.68 18.64 6436300.0 18.64
2020-06-24 20.6 17.55 17.9 19.16 12247700.0 19.16
2020-06-23 18.2 15.03 15.18 17.48 10859900.0 17.48
2020-06-22 16.86 15.17 15.95 15.61 3988900.0 15.61
2020-06-19 17.42 14.5 16.01 16.79 12876700.0 16.79
2020-06-18 16.43 13.41 14.02 16.01 8821800.0 16.01
2020-06-17 14.49 13.04 13.14 13.93 3958000.0 13.93
2020-06-16 13.43 12.01 12.6 13.15 3027000.0 13.15
2020-06-15 13.42 12.55 13.22 12.75 2868700.0 12.75
2020-06-12 13.05 12.01 13.05 12.49 2211300.0 12.49
2020-06-11 13.43 11.11 11.2 13.1 5717700.0 13.1
2020-06-10 12.9 11.55 12.9 11.68 3683700.0 11.68
2020-06-09 11.23 10.51 10.9 10.67 1674700.0 10.67
2020-06-08 10.87 10.08 10.08 10.8 1326600.0 10.8
2020-06-05 10.1 9.05 10.06 9.87 3046400.0 9.87
2020-06-04 11.57 10.32 11.55 10.6 2209800.0 10.6
2020-06-03 12.28 11.54 12.2 11.57 2358200.0 11.57
2020-06-02 12.55 12.21 12.31 12.25 649400.0 12.25
2020-06-01 12.64 12.07 12.35 12.62 686300.0 12.62
2020-05-29 12.66 12.22 12.26 12.45 745400.0 12.45
2020-05-28 12.98 12.33 12.7 12.51 1373200.0 12.51
2020-05-27 12.88 11.8 12.38 12.74 2194500.0 12.74
2020-05-26 13.2 12.2 13.19 12.27 2288900.0 12.27
2020-05-22 13.7 12.85 13.4 13.22 1539300.0 13.22
2020-05-21 13.85 13.05 13.6 13.57 1246400.0 13.57
2020-05-20 14.14 13.5 13.55 13.86 997200.0 13.86
2020-05-19 14.31 13.44 13.61 13.83 1395400.0 13.83
2020-05-18 15.07 12.7 15.02 14.18 5017800.0 14.18
2020-05-15 16.16 14.5 15.55 14.97 5468900.0 14.97
2020-05-14 17.0 13.2 13.3 16.35 15819000.0 16.35
2020-05-13 14.78 12.91 14.06 13.1 3637000.0 13.1
2020-05-12 14.1 12.69 12.81 13.84 3857200.0 13.84
2020-05-11 13.27 12.6 13.05 12.88 1556000.0 12.88
2020-05-08 13.58 12.9 13.26 13.05 1243800.0 13.05
2020-05-07 13.6 12.94 13.26 13.5 1788100.0 13.5
2020-05-06 14.68 12.5 14.4 13.42 5940200.0 13.42
2020-05-05 13.8 12.87 13.2 12.88 1464700.0 12.88
2020-05-04 13.74 12.31 12.72 13.59 2152200.0 13.59
2020-05-01 13.0 12.2 12.55 12.57 919900.0 12.57
2020-04-30 13.38 11.8 12.96 13.08 3696400.0 13.08
2020-04-29 13.41 12.98 13.32 13.2 1421300.0 13.2
2020-04-28 13.99 13.33 13.87 13.46 1373100.0 13.46
2020-04-27 14.29 13.55 13.98 13.85 1742000.0 13.85
2020-04-24 15.69 13.75 14.75 13.96 5147700.0 13.96
2020-04-23 14.5 12.73 13.3 14.5 4736800.0 14.5
2020-04-22 14.4 12.72 13.63 13.14 1830400.0 13.14
2020-04-21 14.52 13.42 13.45 13.75 2078000.0 13.75
2020-04-20 14.39 13.3 13.7 13.92 3386900.0 13.92
2020-04-17 13.93 13.0 13.41 13.28 2754200.0 13.28
2020-04-16 14.64 13.05 13.28 14.45 3800100.0 14.45
2020-04-15 14.5 12.28 12.34 13.73 5150400.0 13.73
2020-04-14 13.58 11.6 11.65 12.95 3810800.0 12.95
2020-04-13 12.6 11.5 12.34 12.25 2110500.0 12.25
2020-04-09 12.96 11.8 12.7 12.3 3138600.0 12.3
2020-04-08 14.2 12.91 14.16 13.0 4874900.0 13.0
2020-04-07 13.92 12.3 13.55 12.32 5537900.0 12.32
2020-04-06 17.1 14.02 16.05 14.96 4718100.0 14.96
2020-04-03 17.45 15.03 15.5 15.82 11344200.0 15.82
2020-04-02 18.75 13.8 16.05 14.63 16916900.0 14.63
2020-04-01 17.54 12.2 12.54 17.2 20958800.0 17.2
2020-03-31 13.0 11.55 12.0 12.08 2844800.0 12.08
2020-03-30 14.4 12.31 13.75 13.32 8252300.0 13.32
2020-03-27 11.61 9.26 9.64 11.2 7669600.0 11.2
2020-03-26 9.64 8.75 9.61 9.35 2205400.0 9.35
2020-03-25 9.15 8.56 9.14 8.68 1620300.0 8.68
2020-03-24 10.39 9.1 10.05 9.25 1807600.0 9.25
2020-03-23 11.97 10.0 10.75 10.3 3588700.0 10.3
2020-03-20 11.8 10.0 11.45 10.67 3519600.0 10.67
2020-03-19 13.3 11.27 12.55 11.35 2637900.0 11.35
2020-03-18 13.77 11.8 13.05 12.13 3656700.0 12.13
2020-03-17 14.0 11.56 13.01 12.36 2866300.0 12.36
2020-03-16 15.3 10.51 11.99 13.14 6832800.0 13.14
2020-03-13 13.94 10.12 10.55 12.51 5763800.0 12.51
2020-03-12 16.0 11.54 16.0 12.55 9736000.0 12.55
2020-03-11 13.5 9.26 9.88 11.41 13065900.0 11.41
2020-03-10 11.24 8.33 11.24 9.21 4845700.0 9.21
2020-03-09 15.22 10.09 14.8 11.68 5110900.0 11.68
2020-03-06 16.75 14.12 16.55 14.42 5424300.0 14.42
2020-03-05 18.55 15.8 18.19 16.47 7684400.0 16.47
2020-03-04 19.97 15.51 16.75 16.0 8731800.0 16.0
2020-03-03 21.65 13.0 13.41 19.19 21864300.0 19.19
2020-03-02 19.62 12.61 19.59 16.0 15632800.0 16.0
2020-02-28 41.59 16.61 37.23 21.0 35236200.0 21.0
2020-02-27 27.5 16.35 21.0 25.25 40064400.0 25.25
2020-02-26 13.45 10.46 10.81 12.39 24218700.0 12.39
2020-02-25 10.8 6.22 6.8 10.0 19423600.0 10.0
2020-02-24 7.4 6.12 6.65 7.14 10069700.0 7.14
2020-02-21 5.77 5.25 5.32 5.7 3193300.0 5.7
2020-02-20 5.38 4.71 4.8 5.21 1780300.0 5.21
2020-02-19 4.96 4.7 4.82 4.91 917800.0 4.91
2020-02-18 5.38 4.88 5.34 5.03 1338500.0 5.03