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 (%)
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%)
Nov 01, 2019 6.600 6.830 6.520 6.810 1,555,540 +0.21(+3.18%)
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%)
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.