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 (%)
Jun 29, 2018 11.87 11.87 11.87 0 -0.42(-3.42%)
Jun 28, 2018 11.60 12.34 11.55 12.29 4,800,532 +0.54(+4.60%)
Jun 27, 2018 12.36 12.46 11.60 11.75 5,141,052 -0.93(-7.33%)
Jun 26, 2018 13.02 13.14 12.57 12.68 4,447,083 -0.36(-2.76%)
Jun 25, 2018 12.83 13.30 12.50 13.04 8,881,242 +0.33(+2.60%)
Jun 22, 2018 13.19 13.42 12.26 12.71 10,995,601 -0.40(-3.05%)
Jun 21, 2018 12.44 13.20 12.33 13.11 8,957,077 +0.67(+5.39%)
Jun 20, 2018 12.45 12.49 12.06 12.44 7,481,575 +0.50(+4.19%)
Jun 19, 2018 11.77 12.14 11.62 11.94 4,581,844 +0.15(+1.27%)
Jun 18, 2018 11.65 11.88 11.44 11.79 2,586,584 +0.16(+1.38%)
Jun 15, 2018 11.73 11.38 11.63 2,717,953 +0.09(+0.78%)
Jun 14, 2018 11.44 11.65 11.38 11.54 2,210,026 +0.09(+0.79%)
Jun 13, 2018 11.45 11.68 11.31 11.45 2,935,998 -0.04(-0.35%)
Jun 12, 2018 11.68 11.78 11.41 11.49 3,900,103 -0.28(-2.38%)
Jun 11, 2018 12.12 12.13 11.70 11.77 2,588,375 -0.32(-2.65%)
Jun 08, 2018 11.98 12.09 11.50 12.09 6,024,063 +0.03(+0.25%)
Jun 07, 2018 12.30 12.36 11.83 12.06 10,925,187 -0.73(-5.71%)
Jun 06, 2018 13.04 12.79 6,804,722 +0.63(+5.18%)
Jun 05, 2018 12.05 12.65 11.81 12.16 6,417,004 +0.13(+1.08%)
Jun 04, 2018 11.83 12.18 11.78 12.03 3,919,016 +0.25(+2.12%)
Jun 01, 2018 11.60 11.90 11.39 11.78 2,574,672 +0.26(+2.26%)
May 31, 2018 11.70 11.79 11.25 11.52 2,975,318 -0.18(-1.54%)
May 30, 2018 11.79 11.95 11.62 11.70 2,587,433 -0.03(-0.26%)
May 29, 2018 11.90 12.36 11.65 11.73 4,077,718 -0.25(-2.09%)
May 28, 2018 12.00 12.09 11.64 11.98 1,897,970 +0.08(+0.67%)
May 25, 2018 12.16 12.39 11.67 11.90 3,439,198 -0.30(-2.46%)
May 24, 2018 12.77 12.92 12.11 12.20 3,016,951 -0.50(-3.94%)
May 23, 2018 12.69 12.88 12.55 12.70 2,960,617 -0.15(-1.17%)
May 22, 2018 12.89 12.97 12.56 12.85 4,360,890 +0.59(+4.81%)
May 18, 2018 12.26 12.26 12.26 0 +0.37(+3.11%)
May 17, 2018 12.87 12.88 11.82 11.89 5,680,330 -0.87(-6.82%)
May 16, 2018 13.04 13.14 12.59 12.76 4,720,004 -0.25(-1.92%)
May 15, 2018 12.38 13.05 12.12 13.01 5,850,141 +0.91(+7.52%)
May 14, 2018 11.71 12.37 11.68 12.10 5,079,647 +0.67(+5.86%)
May 11, 2018 11.11 11.50 10.90 11.43 2,839,523 +0.34(+3.07%)
May 10, 2018 11.66 11.71 11.06 11.09 3,101,714 -0.36(-3.14%)
May 09, 2018 10.95 11.48 10.89 11.45 4,925,186 +0.60(+5.53%)
May 08, 2018 10.35 11.35 10.25 10.85 5,119,948 +0.55(+5.34%)
May 07, 2018 9.830 10.31 9.800 10.30 2,806,871 +0.49(+4.99%)
May 04, 2018 10.00 10.07 9.790 9.810 1,710,601 -0.11(-1.11%)
May 03, 2018 9.830 10.09 9.740 9.920 1,722,782 +0.08(+0.81%)
May 02, 2018 9.820 10.20 9.640 9.840 2,772,604 -0.01(-0.10%)
May 01, 2018 10.01 10.11 9.740 9.850 1,869,023 -0.18(-1.79%)
Apr 30, 2018 9.840 10.22 9.810 10.03 3,937,974 +0.22(+2.24%)
Apr 27, 2018 9.830 9.920 9.720 9.810 935,545 +0.03(+0.31%)
Apr 26, 2018 9.900 10.13 9.740 9.780 1,883,524 -0.01(-0.10%)
Apr 25, 2018 10.09 10.16 9.760 9.790 2,191,132 -0.28(-2.78%)
Apr 24, 2018 10.04 10.47 9.850 10.07 3,777,566 -0.02(-0.20%)
Apr 23, 2018 10.54 10.81 10.06 10.09 2,877,182 -0.51(-4.81%)
Apr 20, 2018 11.20 11.20 10.58 10.60 3,444,427 -0.40(-3.64%)
Apr 19, 2018 11.19 11.20 10.77 11.00 2,639,826 -0.14(-1.26%)
Apr 18, 2018 11.20 11.45 10.96 11.14 4,331,503 -0.20(-1.76%)
Apr 17, 2018 12.35 12.38 11.34 11.34 5,483,378 -0.90(-7.35%)
Apr 16, 2018 12.07 12.66 11.81 12.24 7,709,090 +0.84(+7.37%)
Apr 13, 2018 9.990 12.03 9.930 11.40 7,773,935 +1.48(+14.92%)
Apr 12, 2018 10.17 10.18 9.790 9.920 2,828,314 -0.17(-1.68%)
Apr 11, 2018 9.930 10.28 9.550 10.09 3,745,972 +0.20(+2.02%)
Apr 10, 2018 9.520 10.01 8.900 9.890 6,558,904 +0.19(+1.96%)
Apr 09, 2018 10.26 10.48 9.570 9.700 3,402,969 -0.50(-4.90%)
Apr 06, 2018 10.70 10.70 9.930 10.20 5,425,784 -0.70(-6.42%)
Apr 05, 2018 10.30 10.92 10.12 10.90 4,831,713 +0.95(+9.55%)
Apr 04, 2018 9.750 10.34 9.100 9.950 7,848,649 -0.11(-1.09%)
Apr 03, 2018 11.06 11.57 9.930 10.06 8,489,814 -1.19(-10.58%)
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.