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 26, 2021 23.31 24.23 22.54 22.73 4,540,332 -0.23(-1.00%)
Feb 25, 2021 25.00 25.35 22.70 22.96 6,693,787 -2.23(-8.85%)
Feb 24, 2021 23.33 25.46 22.57 25.19 6,270,754 +2.49(+10.97%)
Feb 23, 2021 22.40 22.85 19.78 22.70 7,153,020 -1.67(-6.85%)
Feb 22, 2021 24.50 25.54 24.36 24.37 5,298,552 -1.21(-4.73%)
Feb 19, 2021 24.80 25.92 23.89 25.58 5,814,738 +1.28(+5.27%)
Feb 18, 2021 27.50 28.78 24.10 24.30 8,886,100 -1.74(-6.68%)
Feb 17, 2021 25.68 28.49 24.20 26.04 8,147,865 -1.46(-5.31%)
Feb 16, 2021 24.47 27.55 23.37 27.50 12,571,376 +5.95(+27.61%)
Feb 12, 2021 21.55 21.55 21.55 0 +0.19(+0.89%)
Feb 11, 2021 30.11 30.55 20.95 21.36 19,610,696 -12.01(-35.99%)
Feb 10, 2021 39.00 40.93 28.62 33.37 17,387,216 +3.28(+10.90%)
Feb 09, 2021 26.31 30.70 25.55 30.09 16,428,908 +5.93(+24.54%)
Feb 08, 2021 21.75 24.39 21.54 24.16 11,123,752 +2.88(+13.53%)
Feb 05, 2021 21.45 21.97 20.80 21.28 4,896,475 +0.15(+0.71%)
Feb 04, 2021 21.00 22.00 20.10 21.13 6,257,470 -0.08(-0.38%)
Feb 03, 2021 19.95 22.37 19.37 21.21 13,048,862 +2.35(+12.46%)
Feb 02, 2021 16.41 19.15 16.28 18.86 11,090,835 +2.82(+17.58%)
Feb 01, 2021 15.83 16.20 15.53 16.04 4,704,972 +0.49(+3.15%)
Jan 29, 2021 16.47 16.75 15.48 15.55 6,591,657 -1.03(-6.21%)
Jan 28, 2021 16.55 17.50 16.35 16.58 5,248,394 -0.02(-0.12%)
Jan 27, 2021 16.29 17.12 15.64 16.60 7,372,913 +0.15(+0.91%)
Jan 26, 2021 15.37 16.80 15.37 16.45 7,255,047 +1.14(+7.45%)
Jan 25, 2021 16.20 16.67 15.15 15.31 5,013,894 -1.16(-7.04%)
Jan 22, 2021 15.39 16.53 15.37 16.47 4,291,739 +0.44(+2.74%)
Jan 21, 2021 16.30 16.54 15.46 16.03 6,537,455 -0.47(-2.85%)
Jan 20, 2021 17.00 17.60 16.29 16.50 6,472,652 -0.79(-4.57%)
Jan 19, 2021 16.52 17.36 15.32 17.29 8,489,452 +0.87(+5.30%)
Jan 18, 2021 15.65 16.42 15.59 16.42 2,603,498 +0.60(+3.79%)
Jan 15, 2021 17.50 17.83 15.66 15.82 13,377,559 +0.57(+3.74%)
Jan 14, 2021 13.56 15.38 13.43 15.25 17,875,972 +2.55(+20.08%)
Jan 13, 2021 12.00 13.04 11.93 12.70 9,620,653 +0.71(+5.92%)
Jan 12, 2021 11.56 12.15 11.50 11.99 6,219,661 +0.45(+3.90%)
Jan 11, 2021 10.80 11.67 10.80 11.54 6,163,282 +0.68(+6.26%)
Jan 08, 2021 11.00 11.11 10.47 10.86 4,445,267 +0.00(+0.00%)
Jan 07, 2021 11.19 11.94 10.84 10.86 8,283,473 +0.26(+2.45%)
Jan 06, 2021 10.29 11.11 10.15 10.60 8,804,222 +1.12(+11.81%)
Jan 05, 2021 9.380 9.630 9.250 9.480 2,858,998 +0.17(+1.83%)
Jan 04, 2021 8.910 9.450 8.900 9.310 3,655,247 +0.51(+5.80%)
Dec 31, 2020 8.800 8.800 8.800 0 -0.19(-2.11%)
Dec 30, 2020 8.750 9.170 8.710 8.990 2,183,828 +0.26(+2.98%)
Dec 29, 2020 8.800 9.000 8.530 8.730 2,685,978 -0.43(-4.69%)
Dec 24, 2020 9.160 9.160 9.160 0 -0.36(-3.78%)
Dec 23, 2020 9.140 9.630 8.940 9.520 3,299,591 +0.35(+3.82%)
Dec 22, 2020 9.310 9.480 9.090 9.170 2,092,440 -0.07(-0.76%)
Dec 21, 2020 9.480 9.720 9.090 9.240 3,111,117 -0.55(-5.62%)
Dec 18, 2020 9.700 10.06 9.680 9.790 3,596,766 +0.12(+1.24%)
Dec 17, 2020 10.12 10.28 9.650 9.670 6,054,054 -0.64(-6.21%)
Dec 16, 2020 11.00 11.02 10.22 10.31 10,033,976 -0.01(-0.10%)
Dec 15, 2020 10.10 10.32 9.830 10.32 2,654,037 +0.25(+2.48%)
Dec 14, 2020 10.35 10.49 10.00 10.07 2,598,641 -0.13(-1.27%)
Dec 11, 2020 10.35 10.50 10.12 10.20 2,073,282 -0.24(-2.30%)
Dec 10, 2020 10.09 10.51 10.04 10.44 2,181,570 +0.13(+1.26%)
Dec 09, 2020 10.83 10.93 10.02 10.31 4,569,163 -0.47(-4.36%)
Dec 08, 2020 10.41 10.90 10.41 10.78 3,546,700 +0.21(+1.99%)
Dec 07, 2020 10.76 10.95 10.21 10.57 4,062,663 -0.29(-2.67%)
Dec 04, 2020 11.01 11.39 10.75 10.86 8,233,260 +0.02(+0.18%)
Dec 03, 2020 10.71 11.00 10.36 10.84 5,867,730 +0.16(+1.50%)
Dec 02, 2020 9.800 10.83 9.710 10.68 5,994,336 +0.77(+7.77%)
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.