Canadian Sec - Delayed Quote CAD

Global Compliance Applications Corp. (APP.CN)

0.0050

0.0000

(0.00%)

At close: May 22 at 2:44:12 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 22, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,246,000
May 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	24,003
May 16, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	33,625
May 15, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,003
May 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
May 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	65,000
May 12, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	85,000
May 9, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
May 8, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	335,999
May 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	441,164
May 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	672,802
May 2, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	1,648,106
May 1, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	450,400
Apr 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 28, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	224,400
Apr 25, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	297,000
Apr 24, 2025	0.0050	0.0100	0.0050	0.0050	0.0050	1,296,000
Apr 23, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,628,500
Apr 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	482,000
Apr 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	635,631
Apr 16, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	1,928,000
Apr 15, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	24,483
Apr 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 11, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Apr 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 9, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 8, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Apr 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 2, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 1, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	59,503
Mar 31, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,147
Mar 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	19,624
Mar 27, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	9,200
Mar 26, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	225,000
Mar 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	138,000
Mar 19, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	111,100
Mar 18, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	21,656
Mar 17, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	12,001
Mar 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	21,422
Mar 12, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	108,400
Mar 11, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Mar 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	53,000
Mar 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	9,000
Mar 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Mar 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Mar 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	317,000
Feb 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Feb 27, 2025	0.0050	0.0100	0.0050	0.0050	0.0050	260,866
Feb 26, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	439,150
Feb 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Feb 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Feb 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,520
Feb 19, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	130,844
Feb 18, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	398,000
Feb 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	221,000
Feb 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	146,000
Feb 12, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	400,000
Feb 11, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	79,200
Feb 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	54,000
Feb 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	127,000
Feb 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	246,000
Feb 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	4,750
Feb 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	164,441
Feb 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	167,529
Jan 30, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	303,000
Jan 29, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	337,000
Jan 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 27, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	660,999
Jan 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	892,000
Jan 23, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	1,323,778
Jan 22, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	4,187,018
Jan 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	60,000
Jan 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	112,280
Jan 17, 2025	0.0050	0.0100	0.0050	0.0050	0.0050	1,956,000
Jan 16, 2025	0.0050	0.0100	0.0050	0.0050	0.0050	135,993
Jan 15, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	207,500
Jan 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
Jan 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	630,000
Jan 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 9, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	52,000
Jan 8, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	68,000
Jan 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	96,110
Jan 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	487,000
Jan 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	55,001
Jan 2, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	19,000
Dec 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	151,100
Dec 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,001
Dec 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Dec 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	125,001
Dec 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	27,420
Dec 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,008
Dec 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	950,080
Dec 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	111,494
Dec 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	212,006
Dec 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	929,000
Dec 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,028,000
Dec 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,730,923
Dec 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Dec 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Dec 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Dec 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Nov 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	53,124
Nov 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	13,000
Nov 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	62,000
Nov 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	24,000
Nov 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,012
Nov 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	188,000
Nov 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	87,700
Nov 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	155,000
Nov 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	179,370
Nov 8, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	296,723
Nov 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	553,000
Nov 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	36,500
Nov 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	113,000
Nov 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,200
Nov 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	170,000
Oct 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	379,150
Oct 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	238,499
Oct 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	375,030
Oct 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	207,000
Oct 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	170,600
Oct 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	171,290
Oct 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	265,200
Oct 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	251,000
Oct 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Oct 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	345,617
Oct 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	17,001
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	81,000
Oct 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	312,001
Oct 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	152,500
Oct 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300,100
Oct 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Oct 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	925,200
Oct 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,500
Sep 30, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	320,500
Sep 27, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,645,000
Sep 26, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	40,000
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	163,000
Sep 24, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	689,133
Sep 23, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	632,500
Sep 20, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	211,000
Sep 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	169,400
Sep 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	239,000
Sep 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,049,100
Sep 16, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	165,600
Sep 13, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	103,000
Sep 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	206,000
Sep 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,435,000
Sep 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	86,000
Sep 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	199,894
Sep 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,001
Sep 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	206,101
Aug 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	660,001
Aug 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,870
Aug 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,000
Aug 27, 2024	0.0050	0.0100	0.0050	0.0075	0.0075	927,894
Aug 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	188,613
Aug 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	492,001
Aug 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	115,091
Aug 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	470,220
Aug 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Aug 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	60,000
Aug 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	255,000
Aug 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Aug 7, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	9,400
Aug 6, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	3,214,618
Aug 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	102,000
Aug 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	430,000
Jul 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	158,050
Jul 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	504,300
Jul 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	118,000
Jul 25, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	34,500
Jul 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	280,000
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	364,203
Jul 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	120,500
Jul 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,220
Jul 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jul 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	83,000
Jul 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	79,000
Jul 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jul 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,600
Jul 2, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	113,200
Jun 28, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	11,000
Jun 27, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	341,000
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	398,800
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	32,500
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	132,000
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	301,000
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	330,000
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	571,900
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	39,130
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,000
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jun 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	66,500
Jun 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	279,000
Jun 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,857
Jun 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,400
Jun 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	86,900
Jun 3, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	120,000
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,500
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,000
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	296,000
May 28, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	941,560
May 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,866,511
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	138,000
May 23, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	47,000

BPAI.CN BrandPilot AI Inc.

0.0200

0.00%

MTLO.V Martello Technologies Group Inc.

0.0100

0.00%

MOGO.TO Mogo Inc.

1.9800

+3.13%

FATN FatPipe, Inc.

9.62

-5.36%

XYZ Block, Inc.

58.74

+0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global Compliance Applications Corp. (APP.CN)

Related Tickers