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

Aphria Inc (TSX: APHA )

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 (%)
Jan 31, 2020 6.320 6.340 6.110 6.190 1,688,778 -0.13(-2.06%)
Jan 30, 2020 6.350 6.480 6.280 6.320 2,098,980 -0.08(-1.25%)
Jan 29, 2020 6.610 6.630 6.400 6.400 2,211,194 -0.14(-2.14%)
Jan 28, 2020 6.550 6.640 6.340 6.540 3,929,836 +0.14(+2.19%)
Jan 27, 2020 6.790 6.790 6.400 6.400 4,548,048 -0.53(-7.65%)
Jan 24, 2020 7.850 7.850 6.850 6.930 8,484,225 -0.65(-8.58%)
Jan 23, 2020 7.470 7.870 7.300 7.580 4,986,805 +0.02(+0.26%)
Jan 22, 2020 7.040 7.660 6.960 7.560 7,075,645 +0.61(+8.78%)
Jan 21, 2020 7.160 7.340 6.930 6.950 4,756,046 -0.07(-1.00%)
Jan 20, 2020 6.860 7.120 6.820 7.020 1,926,978 +0.14(+2.03%)
Jan 17, 2020 6.750 6.960 6.630 6.880 3,274,263 +0.11(+1.62%)
Jan 16, 2020 6.960 7.130 6.660 6.770 4,181,253 -0.11(-1.60%)
Jan 15, 2020 6.650 7.140 6.600 6.880 6,896,383 +0.39(+6.01%)
Jan 14, 2020 6.490 6.950 6.370 6.490 10,201,360 -0.61(-8.59%)
Jan 13, 2020 6.480 7.160 6.290 7.100 5,571,125 +0.63(+9.74%)
Jan 10, 2020 6.250 6.490 6.150 6.470 2,429,867 +0.16(+2.54%)
Jan 09, 2020 6.220 6.370 6.120 6.310 2,370,890 +0.10(+1.61%)
Jan 08, 2020 6.080 6.390 5.900 6.210 2,741,064 +0.11(+1.80%)
Jan 07, 2020 6.250 6.300 6.070 6.100 1,626,541 -0.10(-1.61%)
Jan 06, 2020 6.400 6.510 6.100 6.200 2,877,684 -0.22(-3.43%)
Jan 03, 2020 6.400 6.630 6.360 6.420 1,688,252 -0.09(-1.38%)
Jan 02, 2020 6.900 6.950 6.420 6.510 3,912,000 -0.27(-3.98%)
Dec 31, 2019 6.780 6.780 6.780 0 +0.62(+10.06%)
Dec 30, 2019 6.300 6.400 6.140 6.160 1,809,012 -0.22(-3.45%)
Dec 27, 2019 6.360 6.480 6.250 6.380 1,144,786 -0.17(-2.60%)
Dec 24, 2019 6.550 6.550 6.550 0 +0.13(+2.02%)
Dec 23, 2019 6.520 6.620 6.350 6.420 1,282,864 -0.13(-1.98%)
Dec 20, 2019 6.450 6.620 6.380 6.550 1,661,205 +0.07(+1.08%)
Dec 19, 2019 6.240 6.580 6.210 6.480 2,624,344 +0.20(+3.18%)
Dec 18, 2019 6.750 6.750 6.250 6.280 3,049,669 -0.47(-6.96%)
Dec 17, 2019 6.950 7.010 6.710 6.750 2,537,018 -0.25(-3.57%)
Dec 16, 2019 7.260 7.370 6.950 7.000 2,890,239 -0.26(-3.58%)
Dec 13, 2019 7.110 7.320 6.960 7.260 5,468,217 +0.32(+4.61%)
Dec 12, 2019 6.510 7.020 6.410 6.940 3,536,436 +0.49(+7.60%)
Dec 11, 2019 6.600 6.720 6.380 6.450 1,694,614 -0.10(-1.53%)
Dec 10, 2019 6.650 6.740 6.460 6.550 1,807,065 -0.14(-2.09%)
Dec 09, 2019 6.290 6.760 6.260 6.690 3,514,894 +0.47(+7.56%)
Dec 06, 2019 6.210 6.270 6.150 6.220 1,053,358 +0.06(+0.97%)
Dec 05, 2019 6.210 6.300 6.120 6.160 1,464,876 -0.02(-0.32%)
Dec 04, 2019 6.330 6.400 6.150 6.180 1,240,411 -0.10(-1.59%)
Dec 03, 2019 6.060 6.340 6.020 6.280 1,866,401 +0.12(+1.95%)
Dec 02, 2019 6.300 6.370 6.130 6.160 1,551,745 -0.13(-2.07%)
Nov 29, 2019 6.370 6.390 6.170 6.290 1,311,033 -0.12(-1.87%)
Nov 28, 2019 6.260 6.480 6.260 6.410 1,680,338 +0.14(+2.23%)
Nov 27, 2019 6.070 6.290 6.040 6.270 2,725,816 +0.26(+4.33%)
Nov 26, 2019 6.000 6.190 5.830 6.010 3,045,925 -0.09(-1.48%)
Nov 25, 2019 6.320 6.520 6.050 6.100 2,698,364 -0.09(-1.45%)
Nov 22, 2019 6.400 6.480 6.060 6.190 3,931,719 -0.40(-6.07%)
Nov 21, 2019 6.290 6.880 6.130 6.590 7,305,258 +0.60(+10.02%)
Nov 20, 2019 5.810 6.200 5.800 5.990 6,095,146 +0.31(+5.46%)
Nov 19, 2019 4.960 5.890 4.950 5.680 5,534,794 +0.65(+12.92%)
Nov 18, 2019 5.550 5.630 5.010 5.030 6,687,587 -0.62(-10.97%)
Nov 15, 2019 5.640 5.870 5.580 5.650 1,892,895 -0.18(-3.09%)
Nov 14, 2019 5.630 5.910 5.410 5.830 2,869,370 -0.09(-1.52%)
Nov 13, 2019 6.250 6.340 5.860 5.920 2,250,649 -0.35(-5.58%)
Nov 12, 2019 6.490 6.570 6.210 6.270 2,123,500 -0.27(-4.13%)
Nov 11, 2019 6.670 6.720 6.500 6.540 1,247,253 -0.20(-2.97%)
Nov 08, 2019 6.410 6.740 6.260 6.740 3,330,762 +0.37(+5.81%)
Nov 07, 2019 6.600 6.650 6.330 6.370 1,492,315 -0.17(-2.60%)
Nov 06, 2019 6.780 6.870 6.500 6.540 2,195,351 -0.22(-3.25%)
Nov 05, 2019 6.790 6.960 6.610 6.760 2,064,423 +0.03(+0.45%)
Nov 04, 2019 7.060 7.120 6.710 6.730 2,157,703 -0.08(-1.17%)
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.