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, 2020 4.600 4.890 4.450 4.860 5,604,589 +0.07(+1.46%)
Feb 27, 2020 5.000 5.030 4.590 4.790 4,138,495 -0.31(-6.08%)
Feb 26, 2020 5.020 5.250 5.020 5.100 2,546,149 +0.00(+0.00%)
Feb 25, 2020 5.240 5.300 5.020 5.100 2,081,875 -0.09(-1.73%)
Feb 24, 2020 5.250 5.330 5.080 5.190 2,688,856 -0.27(-4.95%)
Feb 21, 2020 5.660 5.660 5.460 5.460 1,787,866 -0.20(-3.53%)
Feb 20, 2020 5.570 5.900 5.570 5.660 2,803,717 +0.06(+1.07%)
Feb 19, 2020 5.600 5.660 5.520 5.600 1,324,663 +0.00(+0.00%)
Feb 18, 2020 5.670 5.770 5.580 5.600 1,921,177 -0.10(-1.75%)
Feb 14, 2020 5.700 5.700 5.700 0 +0.22(+4.01%)
Feb 13, 2020 5.430 5.620 5.360 5.480 2,273,988 +0.05(+0.92%)
Feb 12, 2020 5.750 5.800 5.410 5.430 2,738,758 -0.22(-3.89%)
Feb 11, 2020 5.480 5.840 5.410 5.650 3,793,177 +0.20(+3.67%)
Feb 10, 2020 5.620 5.720 5.430 5.450 2,046,992 -0.15(-2.68%)
Feb 07, 2020 5.650 5.750 5.430 5.600 3,020,259 -0.23(-3.95%)
Feb 06, 2020 6.150 6.170 5.800 5.830 3,275,428 -0.32(-5.20%)
Feb 05, 2020 6.390 6.430 6.110 6.150 2,250,087 -0.15(-2.38%)
Feb 04, 2020 6.200 6.390 6.120 6.300 2,423,120 +0.17(+2.77%)
Feb 03, 2020 6.200 6.330 6.080 6.130 2,086,061 -0.06(-0.97%)
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%)
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.