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 (%)
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%)
Apr 02, 2018 11.37 11.85 10.85 11.25 5,446,397 -0.24(-2.09%)
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%)
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.