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 (%)
Oct 31, 2019 6.750 6.750 6.460 6.600 1,352,064 -0.05(-0.75%)
Oct 30, 2019 6.550 6.810 6.540 6.650 1,064,971 +0.06(+0.91%)
Oct 29, 2019 6.800 6.830 6.580 6.590 1,558,997 -0.28(-4.08%)
Oct 28, 2019 7.350 7.420 6.860 6.870 2,559,703 -0.41(-5.63%)
Oct 25, 2019 6.640 7.340 6.610 7.280 3,824,675 +0.57(+8.49%)
Oct 24, 2019 6.630 6.730 6.470 6.710 1,687,046 +0.08(+1.21%)
Oct 23, 2019 6.260 6.640 6.130 6.630 2,015,359 +0.32(+5.07%)
Oct 22, 2019 6.330 6.390 6.160 6.310 2,004,134 +0.04(+0.64%)
Oct 21, 2019 6.080 6.400 5.930 6.270 2,383,052 +0.03(+0.48%)
Oct 18, 2019 6.490 6.500 6.080 6.240 2,608,814 -0.21(-3.26%)
Oct 17, 2019 6.540 6.670 6.410 6.450 2,832,551 +0.04(+0.62%)
Oct 16, 2019 7.050 7.050 6.400 6.410 5,892,139 -0.76(-10.60%)
Oct 15, 2019 6.920 7.330 6.770 7.170 8,157,045 +0.96(+15.46%)
Oct 11, 2019 6.210 6.210 6.210 0 +0.02(+0.32%)
Oct 10, 2019 6.950 6.990 5.900 6.190 5,891,334 -0.97(-13.55%)
Oct 09, 2019 7.030 7.230 6.980 7.160 1,268,564 +0.13(+1.85%)
Oct 08, 2019 7.000 7.130 6.770 7.030 2,413,623 -0.12(-1.68%)
Oct 07, 2019 7.100 7.350 6.880 7.150 1,859,440 +0.01(+0.14%)
Oct 04, 2019 7.200 7.350 7.060 7.140 1,521,069 -0.02(-0.28%)
Oct 03, 2019 6.930 7.160 6.760 7.160 2,939,695 +0.30(+4.37%)
Oct 02, 2019 6.570 7.220 6.440 6.860 3,983,980 +0.16(+2.39%)
Oct 01, 2019 6.900 7.090 6.520 6.700 2,686,788 -0.18(-2.62%)
Sep 30, 2019 7.180 7.240 6.750 6.880 2,601,048 -0.35(-4.84%)
Sep 27, 2019 7.410 7.500 7.200 7.230 1,511,649 -0.22(-2.95%)
Sep 26, 2019 7.500 7.540 7.220 7.450 1,382,951 +0.11(+1.50%)
Sep 25, 2019 7.520 7.650 7.110 7.340 1,986,230 -0.21(-2.78%)
Sep 24, 2019 8.050 8.060 7.500 7.550 2,259,882 -0.46(-5.74%)
Sep 23, 2019 8.050 8.270 8.000 8.010 1,307,473 -0.14(-1.72%)
Sep 20, 2019 8.000 8.260 7.870 8.150 2,178,849 +0.11(+1.37%)
Sep 19, 2019 8.310 8.340 8.020 8.040 1,125,599 -0.32(-3.83%)
Sep 18, 2019 8.280 8.430 8.120 8.360 1,322,335 +0.08(+0.97%)
Sep 17, 2019 8.740 8.770 8.160 8.280 1,891,332 -0.49(-5.59%)
Sep 16, 2019 8.850 8.940 8.710 8.770 1,181,046 -0.19(-2.12%)
Sep 13, 2019 8.800 9.040 8.680 8.960 1,471,748 +0.18(+2.05%)
Sep 12, 2019 8.930 9.060 8.750 8.780 1,324,645 -0.31(-3.41%)
Sep 11, 2019 9.100 9.260 9.020 9.090 1,260,294 -0.04(-0.44%)
Sep 10, 2019 8.890 9.190 8.730 9.130 1,390,505 +0.22(+2.47%)
Sep 09, 2019 9.310 9.380 8.880 8.910 2,034,316 -0.40(-4.30%)
Sep 06, 2019 9.040 9.380 8.930 9.310 2,528,123 +0.24(+2.65%)
Sep 05, 2019 8.900 9.130 8.790 9.070 2,174,035 +0.12(+1.34%)
Sep 04, 2019 8.770 8.950 8.520 8.950 1,814,658 +0.27(+3.11%)
Sep 03, 2019 8.270 8.720 8.210 8.680 1,424,475 +0.29(+3.46%)
Aug 30, 2019 8.390 8.390 8.390 0 -0.13(-1.53%)
Aug 29, 2019 8.380 8.590 8.220 8.520 1,724,808 +0.27(+3.27%)
Aug 28, 2019 7.880 8.300 7.700 8.250 1,682,962 +0.28(+3.51%)
Aug 27, 2019 8.480 8.530 7.810 7.970 2,252,223 -0.48(-5.68%)
Aug 26, 2019 8.870 8.870 8.290 8.450 2,431,781 -0.32(-3.65%)
Aug 23, 2019 8.560 9.030 8.550 8.770 2,947,366 +0.12(+1.39%)
Aug 22, 2019 8.750 8.930 8.530 8.650 1,550,950 -0.07(-0.80%)
Aug 21, 2019 8.370 8.820 8.310 8.720 1,799,318 +0.41(+4.93%)
Aug 20, 2019 8.260 8.470 8.160 8.310 1,066,938 +0.01(+0.12%)
Aug 19, 2019 8.370 8.420 8.100 8.300 1,461,472 +0.13(+1.59%)
Aug 16, 2019 8.090 8.330 7.990 8.170 1,775,158 +0.30(+3.81%)
Aug 15, 2019 8.330 8.570 7.760 7.870 2,987,956 -0.65(-7.63%)
Aug 14, 2019 8.900 8.970 8.500 8.520 1,974,366 -0.62(-6.78%)
Aug 13, 2019 8.720 9.200 8.620 9.140 1,901,834 +0.48(+5.54%)
Aug 12, 2019 8.340 8.700 8.220 8.660 2,269,613 +0.19(+2.24%)
Aug 09, 2019 8.800 8.840 8.410 8.470 1,895,437 -0.41(-4.62%)
Aug 08, 2019 9.280 9.330 8.690 8.880 2,070,232 -0.25(-2.74%)
Aug 07, 2019 9.400 9.480 8.960 9.130 3,516,803 -0.38(-4.00%)
Aug 06, 2019 9.650 10.05 9.050 9.510 5,605,286 -0.16(-1.65%)
Aug 02, 2019 9.670 9.670 9.670 0 +2.77(+40.14%)
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.