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 30, 2020 10.48 11.21 10.18 10.91 11,727,915 +0.77(+7.59%)
Nov 27, 2020 9.570 10.24 9.460 10.14 8,669,517 +0.73(+7.76%)
Nov 26, 2020 9.220 9.660 9.180 9.410 3,483,843 +0.31(+3.41%)
Nov 25, 2020 8.750 9.320 8.750 9.100 5,647,488 +0.21(+2.36%)
Nov 24, 2020 8.750 9.000 8.630 8.890 6,796,762 +0.60(+7.24%)
Nov 23, 2020 8.160 8.430 8.050 8.290 3,545,918 +0.27(+3.37%)
Nov 20, 2020 7.990 8.190 7.930 8.020 3,144,913 +0.01(+0.12%)
Nov 19, 2020 8.370 8.480 7.740 8.010 4,546,196 -0.30(-3.61%)
Nov 18, 2020 8.050 8.600 8.030 8.310 7,522,292 +0.37(+4.66%)
Nov 17, 2020 7.600 8.020 7.520 7.940 4,457,828 +0.33(+4.34%)
Nov 16, 2020 7.590 7.660 7.410 7.610 2,462,573 +0.12(+1.60%)
Nov 13, 2020 7.220 7.600 7.160 7.490 3,526,762 +0.36(+5.05%)
Nov 12, 2020 7.150 7.470 7.100 7.130 3,175,136 -0.11(-1.52%)
Nov 11, 2020 7.050 7.470 6.900 7.240 2,951,305 +0.05(+0.70%)
Nov 10, 2020 7.080 7.280 6.750 7.190 4,466,996 -0.01(-0.14%)
Nov 09, 2020 8.000 8.040 7.180 7.200 7,920,980 +0.04(+0.56%)
Nov 06, 2020 7.550 7.980 7.000 7.160 16,488,962 +0.03(+0.42%)
Nov 05, 2020 7.250 7.370 6.800 7.130 9,994,435 +0.61(+9.36%)
Nov 04, 2020 6.420 6.610 6.130 6.520 3,731,542 -0.05(-0.76%)
Nov 03, 2020 6.770 6.790 6.320 6.570 4,563,831 -0.08(-1.20%)
Nov 02, 2020 6.010 6.760 6.010 6.650 5,538,162 +0.66(+11.02%)
Oct 30, 2020 5.920 5.990 5.750 5.990 2,110,691 +0.03(+0.50%)
Oct 29, 2020 5.920 6.000 5.860 5.960 1,605,523 +0.05(+0.85%)
Oct 28, 2020 6.020 6.070 5.860 5.910 2,640,328 -0.24(-3.90%)
Oct 27, 2020 6.010 6.240 6.010 6.150 2,087,480 +0.13(+2.16%)
Oct 26, 2020 5.950 6.140 5.930 6.020 2,543,175 +0.05(+0.84%)
Oct 23, 2020 6.140 6.160 5.970 5.970 2,362,776 -0.16(-2.61%)
Oct 22, 2020 6.140 6.240 6.040 6.130 2,432,962 -0.02(-0.33%)
Oct 21, 2020 6.130 6.300 6.030 6.150 4,316,039 +0.09(+1.49%)
Oct 20, 2020 6.190 6.220 5.820 6.060 4,633,160 -0.12(-1.94%)
Oct 19, 2020 6.100 6.380 5.990 6.180 5,125,482 +0.05(+0.82%)
Oct 16, 2020 6.450 6.480 6.110 6.130 3,842,707 -0.23(-3.62%)
Oct 15, 2020 7.010 7.140 6.230 6.360 12,302,020 -1.35(-17.51%)
Oct 14, 2020 8.010 8.160 7.630 7.710 6,690,046 -0.29(-3.63%)
Oct 13, 2020 7.970 8.290 7.770 8.000 7,187,446 +0.47(+6.24%)
Oct 09, 2020 7.530 7.530 7.530 0 +0.04(+0.53%)
Oct 08, 2020 6.960 7.700 6.930 7.490 6,531,276 +0.70(+10.31%)
Oct 07, 2020 6.660 6.830 6.610 6.790 2,364,350 +0.26(+3.98%)
Oct 06, 2020 6.800 6.920 6.470 6.530 3,194,347 -0.15(-2.25%)
Oct 05, 2020 5.950 6.690 5.920 6.680 4,999,834 +0.81(+13.80%)
Oct 02, 2020 5.700 5.870 5.700 5.870 861,633 +0.00(+0.00%)
Oct 01, 2020 5.910 5.920 5.810 5.870 1,016,910 -0.04(-0.68%)
Sep 30, 2020 5.820 5.980 5.800 5.910 1,269,562 +0.11(+1.90%)
Sep 29, 2020 5.750 5.950 5.730 5.800 1,243,660 +0.05(+0.87%)
Sep 28, 2020 5.680 5.770 5.640 5.750 931,667 +0.09(+1.59%)
Sep 25, 2020 5.610 5.720 5.580 5.660 1,136,280 +0.04(+0.71%)
Sep 24, 2020 5.830 5.840 5.590 5.620 2,239,270 -0.31(-5.23%)
Sep 23, 2020 5.950 5.990 5.780 5.930 2,220,731 -0.09(-1.50%)
Sep 22, 2020 5.900 6.060 5.850 6.020 1,727,971 +0.09(+1.52%)
Sep 21, 2020 6.010 6.060 5.870 5.930 1,741,004 -0.21(-3.42%)
Sep 18, 2020 6.120 6.190 6.020 6.140 915,208 +0.02(+0.33%)
Sep 17, 2020 6.100 6.130 6.000 6.120 793,012 -0.01(-0.16%)
Sep 16, 2020 6.110 6.240 6.110 6.130 937,739 +0.00(+0.00%)
Sep 15, 2020 6.110 6.240 6.110 6.130 1,145,555 +0.02(+0.33%)
Sep 14, 2020 5.930 6.140 5.910 6.110 1,100,804 +0.16(+2.69%)
Sep 11, 2020 6.160 6.160 5.910 5.950 1,469,734 -0.16(-2.62%)
Sep 10, 2020 5.980 6.230 5.950 6.110 1,870,015 +0.18(+3.04%)
Sep 09, 2020 5.940 6.040 5.900 5.930 1,243,433 +0.06(+1.02%)
Sep 08, 2020 5.860 6.010 5.820 5.870 1,022,487 -0.11(-1.84%)
Sep 04, 2020 5.980 5.980 5.980 0 -0.17(-2.76%)
Sep 03, 2020 6.120 6.320 6.030 6.150 1,256,266 +0.00(+0.00%)
Sep 02, 2020 6.170 6.250 6.120 6.150 707,269 -0.07(-1.13%)
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.