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 (%)
Mar 29, 2019 12.32 12.58 12.10 12.46 2,083,965 +0.15(+1.22%)
Mar 28, 2019 12.27 12.62 11.73 12.31 2,510,746 -0.02(-0.16%)
Mar 27, 2019 12.98 12.98 12.18 12.33 2,407,545 -0.63(-4.86%)
Mar 26, 2019 13.05 13.17 12.80 12.96 2,678,838 +0.09(+0.70%)
Mar 25, 2019 12.75 13.02 12.43 12.87 3,262,897 +0.07(+0.55%)
Mar 22, 2019 13.25 13.33 12.69 12.80 3,057,109 -0.59(-4.41%)
Mar 21, 2019 13.39 13.59 13.08 13.39 2,444,183 -0.03(-0.22%)
Mar 20, 2019 13.55 13.77 13.31 13.42 3,526,139 -0.29(-2.12%)
Mar 19, 2019 13.93 14.14 13.42 13.71 6,416,055 +0.06(+0.44%)
Mar 18, 2019 12.75 13.73 12.70 13.65 7,119,492 +0.83(+6.47%)
Mar 15, 2019 12.65 12.84 12.50 12.82 2,690,838 +0.17(+1.34%)
Mar 14, 2019 12.67 12.78 12.50 12.65 2,082,928 -0.07(-0.55%)
Mar 13, 2019 12.99 13.08 12.69 12.72 2,540,063 -0.03(-0.24%)
Mar 12, 2019 12.85 13.18 12.75 12.75 2,526,777 -0.23(-1.77%)
Mar 11, 2019 12.80 13.12 12.69 12.98 2,495,466 +0.22(+1.72%)
Mar 08, 2019 12.50 12.80 12.29 12.76 3,993,460 -0.15(-1.16%)
Mar 07, 2019 13.49 13.57 12.80 12.91 4,420,664 -0.63(-4.65%)
Mar 06, 2019 13.84 14.08 13.39 13.54 4,673,924 -0.32(-2.31%)
Mar 05, 2019 13.75 14.03 13.62 13.86 5,229,717 +0.01(+0.07%)
Mar 04, 2019 14.00 14.21 13.47 13.85 5,785,801 +0.37(+2.74%)
Mar 01, 2019 13.71 13.82 13.33 13.48 4,002,325 -0.16(-1.17%)
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%)
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.