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 (%)
Feb 28, 2019 13.39 13.89 13.28 13.64 5,816,526 +0.27(+2.02%)
Feb 27, 2019 13.49 13.60 13.07 13.37 3,824,377 -0.14(-1.04%)
Feb 26, 2019 12.99 13.55 12.86 13.51 5,462,523 +0.78(+6.13%)
Feb 25, 2019 13.24 13.31 12.65 12.73 3,930,340 -0.58(-4.36%)
Feb 22, 2019 13.78 13.97 12.96 13.31 6,340,487 -0.40(-2.92%)
Feb 21, 2019 13.50 13.86 13.43 13.71 5,072,467 +0.31(+2.31%)
Feb 20, 2019 12.78 13.45 12.63 13.40 5,953,590 +0.63(+4.93%)
Feb 19, 2019 12.61 12.95 12.56 12.77 3,865,844 +0.09(+0.71%)
Feb 15, 2019 12.68 12.68 12.68 0 +0.63(+5.23%)
Feb 14, 2019 12.25 12.37 11.85 12.05 3,029,146 -0.10(-0.82%)
Feb 13, 2019 12.18 12.56 12.03 12.15 5,832,705 +0.15(+1.25%)
Feb 12, 2019 10.88 12.20 10.70 12.00 9,934,343 +0.88(+7.91%)
Feb 11, 2019 12.39 12.59 11.06 11.12 7,078,880 -1.21(-9.81%)
Feb 08, 2019 12.80 12.94 12.12 12.33 5,460,706 -0.34(-2.68%)
Feb 07, 2019 12.26 13.11 12.03 12.67 10,281,728 -0.13(-1.02%)
Feb 06, 2019 13.22 13.58 12.53 12.80 11,174,510 -1.27(-9.03%)
Feb 05, 2019 14.14 14.32 12.73 14.07 16,447,336 -0.14(-0.99%)
Feb 04, 2019 13.25 14.37 13.12 14.21 17,410,398 +1.62(+12.87%)
Feb 01, 2019 11.85 13.08 11.66 12.59 20,025,628 +1.18(+10.34%)
Jan 31, 2019 10.16 11.74 10.08 11.41 14,013,825 +1.36(+13.53%)
Jan 30, 2019 9.730 10.22 9.620 10.05 5,865,377 +0.39(+4.04%)
Jan 29, 2019 9.830 10.04 9.500 9.660 5,502,553 -0.13(-1.33%)
Jan 28, 2019 9.370 9.980 9.270 9.790 7,340,459 +0.36(+3.82%)
Jan 25, 2019 9.390 9.660 9.250 9.430 5,138,812 +0.19(+2.06%)
Jan 24, 2019 9.220 9.400 9.140 9.240 3,039,622 +0.01(+0.11%)
Jan 23, 2019 9.250 9.670 9.070 9.230 7,135,489 -0.20(-2.12%)
Jan 22, 2019 9.700 9.920 9.270 9.430 9,548,302 -0.49(-4.94%)
Jan 21, 2019 8.850 10.06 8.640 9.920 11,751,843 +1.03(+11.59%)
Jan 18, 2019 8.680 8.890 8.280 8.890 4,695,700 +0.29(+3.37%)
Jan 17, 2019 8.580 8.760 8.500 8.600 3,558,250 -0.20(-2.27%)
Jan 16, 2019 8.930 9.100 8.610 8.800 4,709,633 -0.06(-0.68%)
Jan 15, 2019 9.330 9.430 8.760 8.860 7,478,459 -0.47(-5.04%)
Jan 14, 2019 9.240 9.480 9.070 9.330 8,412,555 +0.15(+1.63%)
Jan 11, 2019 8.500 9.550 8.460 9.180 17,751,888 +0.47(+5.40%)
Jan 10, 2019 8.800 9.230 8.480 8.710 14,429,319 -0.21(-2.35%)
Jan 09, 2019 8.440 9.130 8.280 8.920 8,182,015 +0.52(+6.19%)
Jan 08, 2019 8.720 8.730 8.060 8.400 6,299,791 -0.14(-1.64%)
Jan 07, 2019 8.200 8.600 8.130 8.540 5,674,538 +0.47(+5.82%)
Jan 04, 2019 8.170 8.260 8.030 8.070 3,500,935 +0.04(+0.50%)
Jan 03, 2019 8.040 8.290 7.910 8.030 4,356,968 -0.12(-1.47%)
Jan 02, 2019 7.660 8.420 7.440 8.150 8,225,784 +0.30(+3.82%)
Dec 31, 2018 7.850 7.850 7.850 0 -0.67(-7.86%)
Dec 28, 2018 8.680 8.690 8.040 8.520 19,061,480 +0.95(+12.55%)
Dec 27, 2018 7.660 7.850 7.250 7.570 6,981,994 +0.01(+0.13%)
Dec 24, 2018 7.560 7.560 7.560 0 +1.04(+15.95%)
Dec 21, 2018 7.150 7.190 6.400 6.520 6,673,566 -0.52(-7.39%)
Dec 20, 2018 7.350 7.550 6.860 7.040 7,593,266 -0.22(-3.03%)
Dec 19, 2018 7.900 8.000 7.240 7.260 7,406,080 -0.63(-7.98%)
Dec 18, 2018 7.550 8.240 7.460 7.890 16,782,756 +0.57(+7.79%)
Dec 17, 2018 7.310 7.700 7.110 7.320 6,503,477 -0.15(-2.01%)
Dec 14, 2018 6.860 7.750 6.500 7.470 13,440,550 +0.43(+6.11%)
Dec 13, 2018 7.630 7.710 6.880 7.040 9,958,495 -0.74(-9.51%)
Dec 12, 2018 8.140 8.390 7.710 7.780 12,266,623 -0.42(-5.12%)
Dec 11, 2018 7.770 8.400 7.560 8.200 14,860,728 +0.67(+8.90%)
Dec 10, 2018 7.370 7.850 7.040 7.530 14,880,767 +0.60(+8.66%)
Dec 07, 2018 8.360 8.750 6.600 6.930 33,528,552 -0.62(-8.21%)
Dec 06, 2018 5.150 7.550 5.020 7.550 42,836,128 +2.55(+51.00%)
Dec 05, 2018 5.320 6.490 4.760 5.000 30,308,850 -0.99(-16.53%)
Dec 04, 2018 6.400 6.840 5.830 5.990 27,312,850 -1.61(-21.18%)
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.