Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	23.14	24.15	22.74	23.09	3,935,257	+0.83(+3.73%)
Mar 30, 2021	21.26	22.37	21.19	22.26	2,651,451	+0.89(+4.16%)
Mar 29, 2021	21.84	22.77	21.32	21.37	2,856,258	-0.45(-2.06%)
Mar 26, 2021	22.96	23.00	21.01	21.82	3,456,832	-0.78(-3.45%)
Mar 25, 2021	21.00	22.67	20.87	22.60	4,303,238	+0.70(+3.20%)
Mar 24, 2021	22.91	23.37	21.85	21.90	3,733,975	-0.93(-4.07%)
Mar 23, 2021	23.25	23.94	22.17	22.83	4,170,750	-0.61(-2.60%)
Mar 22, 2021	24.34	24.57	23.32	23.44	2,751,099	-0.89(-3.66%)
Mar 19, 2021	24.09	24.84	23.62	24.33	5,288,432	+0.33(+1.37%)
Mar 18, 2021	25.65	26.32	23.84	24.00	5,237,531	-1.61(-6.29%)
Mar 17, 2021	24.05	26.04	23.87	25.61	3,985,297	+0.53(+2.11%)
Mar 16, 2021	27.79	27.79	24.82	25.08	4,948,798	-2.57(-9.29%)
Mar 15, 2021	25.35	28.04	25.04	27.65	6,732,967	+2.71(+10.87%)
Mar 12, 2021	23.49	25.72	23.23	24.94	6,204,957	+0.14(+0.56%)
Mar 11, 2021	22.66	24.88	22.57	24.80	5,648,142	+2.42(+10.81%)
Mar 10, 2021	24.27	24.62	21.75	22.38	5,803,824	-0.52(-2.27%)
Mar 09, 2021	21.04	23.10	21.00	22.90	5,608,397	+2.44(+11.93%)
Mar 08, 2021	19.79	21.15	19.11	20.46	4,822,690	+0.62(+3.13%)
Mar 05, 2021	21.50	21.53	17.51	19.84	7,768,389	-1.28(-6.06%)
Mar 04, 2021	22.65	23.25	20.43	21.12	6,848,546	-1.89(-8.21%)
Mar 03, 2021	24.55	25.01	22.80	23.01	5,185,272	-0.91(-3.80%)
Mar 02, 2021	24.19	26.80	23.72	23.92	8,250,689	+0.15(+0.63%)
Mar 01, 2021	23.97	24.49	23.19	23.77	3,872,608	+1.04(+4.58%)
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%)

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.

Aphria Inc (TSX: APHA )

Historical Prices

Sections

Services

Follow Us