Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (TSX: APH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.49 11.49 11.49 0 -0.40(-3.36%)
Mar 28, 2018 12.45 12.69 11.63 11.89 6,443,191 -0.78(-6.16%)
Mar 27, 2018 13.10 13.41 12.46 12.67 4,696,200 -0.28(-2.16%)
Mar 26, 2018 13.00 13.09 12.37 12.95 6,006,554 -0.22(-1.67%)
Mar 23, 2018 14.25 14.25 13.17 13.17 4,928,026 -0.25(-1.86%)
Mar 22, 2018 13.61 13.90 12.87 13.42 5,750,115 -0.43(-3.10%)
Mar 21, 2018 14.60 14.87 13.84 13.85 5,781,250 -0.65(-4.48%)
Mar 20, 2018 14.84 14.95 14.10 14.50 3,315,676 -0.26(-1.76%)
Mar 19, 2018 14.85 15.15 14.56 14.76 4,669,859 +0.02(+0.14%)
Mar 16, 2018 14.33 14.96 14.19 14.74 8,047,234 +0.35(+2.43%)
Mar 15, 2018 14.09 14.48 13.87 14.39 3,125,886 +0.36(+2.57%)
Mar 14, 2018 14.25 14.27 13.87 14.03 2,715,430 -0.22(-1.54%)
Mar 13, 2018 14.50 14.64 14.15 14.25 3,677,173 -0.04(-0.28%)
Mar 12, 2018 14.19 14.50 13.69 14.29 4,156,787 +0.30(+2.14%)
Mar 09, 2018 13.83 14.03 13.51 13.99 2,954,181 +0.29(+2.12%)
Mar 08, 2018 13.76 14.17 13.57 13.70 3,424,945 +0.04(+0.29%)
Mar 07, 2018 13.60 13.66 4,357,090 -0.54(-3.80%)
Mar 06, 2018 14.65 15.32 13.97 14.20 5,759,879 -0.08(-0.56%)
Mar 05, 2018 13.76 14.54 13.75 14.28 4,910,369 +0.56(+4.08%)
Mar 02, 2018 13.89 14.02 13.53 13.72 2,468,155 -0.32(-2.28%)
Mar 01, 2018 13.40 14.08 13.17 14.04 3,632,539 +0.81(+6.12%)
Feb 28, 2018 12.24 13.80 12.03 13.23 4,550,971 +0.73(+5.84%)
Feb 27, 2018 12.94 12.95 11.89 12.50 5,607,788 -0.42(-3.25%)
Feb 26, 2018 14.06 14.10 12.89 12.92 4,268,554 -0.97(-6.98%)
Feb 23, 2018 14.25 14.30 13.70 13.89 1,823,345 -0.23(-1.63%)
Feb 22, 2018 14.60 14.67 14.07 14.12 1,687,604 -0.33(-2.28%)
Feb 21, 2018 15.00 15.14 14.42 14.45 2,593,186 -0.48(-3.22%)
Feb 20, 2018 14.05 15.41 13.86 14.93 4,406,676 +0.87(+6.19%)
Feb 16, 2018 14.06 14.06 14.06 0 -0.82(-5.51%)
Feb 15, 2018 15.58 15.69 14.76 14.88 2,760,839 -0.64(-4.12%)
Feb 14, 2018 15.75 15.78 15.39 15.52 2,377,800 -0.02(-0.13%)
Feb 13, 2018 15.86 15.54 1,761,007 -0.10(-0.64%)
Feb 12, 2018 16.38 16.79 15.57 15.64 2,802,508 -0.44(-2.74%)
Feb 09, 2018 15.80 16.35 14.87 16.08 3,559,547 +0.09(+0.56%)
Feb 08, 2018 16.30 15.46 15.99 2,809,641 -0.31(-1.90%)
Feb 07, 2018 17.90 17.94 15.37 16.30 6,974,594 -0.34(-2.04%)
Feb 06, 2018 14.71 16.65 14.18 16.64 7,482,216 +2.75(+19.80%)
Feb 05, 2018 12.50 15.94 12.41 13.89 11,925,077 +0.01(+0.07%)
Feb 02, 2018 14.90 14.99 13.33 13.88 8,664,314 -1.60(-10.34%)
Feb 01, 2018 17.92 18.15 14.90 15.48 8,950,351 -2.19(-12.39%)
Jan 31, 2018 17.80 18.88 17.50 17.67 4,257,612 -0.04(-0.23%)
Jan 30, 2018 18.37 18.72 17.57 17.71 5,631,247 -1.28(-6.74%)
Jan 29, 2018 20.40 20.45 18.74 18.99 5,798,502 -1.17(-5.80%)
Jan 26, 2018 18.70 20.56 18.11 20.16 4,994,263 +1.05(+5.49%)
Jan 25, 2018 20.40 20.50 18.79 19.11 4,477,834 -1.60(-7.73%)
Jan 24, 2018 21.40 21.54 20.35 20.71 4,227,752 -0.84(-3.90%)
Jan 23, 2018 21.94 22.19 21.17 21.55 3,006,492 -0.53(-2.40%)
Jan 22, 2018 22.46 22.60 21.85 22.08 3,001,785 -0.11(-0.50%)
Jan 19, 2018 22.11 22.40 21.84 22.19 2,989,071 +0.28(+1.28%)
Jan 18, 2018 22.18 21.26 21.91 3,542,560 -0.14(-0.63%)
Jan 17, 2018 21.69 22.49 21.14 22.05 4,658,857 +0.40(+1.85%)
Jan 16, 2018 23.50 23.56 20.33 21.65 9,015,180 -0.05(-0.23%)
Jan 15, 2018 17.00 21.80 16.75 21.70 6,464,646 +3.68(+20.42%)
Jan 12, 2018 19.00 19.50 16.60 18.02 11,206,646 -2.53(-12.31%)
Jan 11, 2018 22.00 22.22 20.14 20.55 7,142,912 -2.03(-8.99%)
Jan 10, 2018 22.58 6,226,262 -0.31(-1.35%)
Jan 09, 2018 22.00 24.75 21.20 22.89 9,774,201 +0.90(+4.09%)
Jan 08, 2018 20.50 22.00 20.14 21.99 6,573,340 +2.83(+14.77%)
Jan 05, 2018 17.50 19.63 17.00 19.16 5,467,376 +0.66(+3.57%)
Jan 04, 2018 20.50 20.50 16.61 18.50 9,902,326 -2.96(-13.79%)
Jan 03, 2018 21.07 21.97 20.24 21.46 6,599,595 +1.27(+6.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.