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 (%)
Apr 30, 2019 9.900 10.28 9.860 10.22 3,175,564 +0.29(+2.92%)
Apr 29, 2019 10.15 10.18 9.900 9.930 2,334,299 -0.22(-2.17%)
Apr 26, 2019 10.45 10.45 10.12 10.15 1,944,234 -0.15(-1.46%)
Apr 25, 2019 10.55 10.55 10.25 10.30 2,308,482 -0.28(-2.65%)
Apr 24, 2019 10.52 10.65 10.43 10.58 1,622,074 +0.05(+0.47%)
Apr 23, 2019 10.50 10.62 10.35 10.53 2,002,442 +0.08(+0.77%)
Apr 22, 2019 10.25 10.56 10.15 10.45 2,492,710 +0.20(+1.95%)
Apr 18, 2019 10.25 10.25 10.25 0 -0.22(-2.10%)
Apr 17, 2019 11.25 11.32 10.41 10.47 9,647,081 -1.11(-9.59%)
Apr 16, 2019 11.57 11.92 11.57 11.58 3,204,830 +0.08(+0.70%)
Apr 15, 2019 11.60 12.15 11.28 11.50 8,224,675 -1.91(-14.24%)
Apr 12, 2019 13.20 13.48 13.12 13.41 2,788,901 +0.36(+2.76%)
Apr 11, 2019 13.28 13.43 12.91 13.05 1,948,868 -0.31(-2.32%)
Apr 10, 2019 12.87 13.36 12.76 13.36 2,140,319 +0.49(+3.81%)
Apr 09, 2019 13.16 13.17 12.70 12.87 2,208,444 -0.42(-3.16%)
Apr 08, 2019 13.45 13.45 13.14 13.29 1,607,115 -0.14(-1.04%)
Apr 05, 2019 13.46 13.57 13.33 13.43 1,857,291 +0.14(+1.05%)
Apr 04, 2019 13.16 13.39 13.08 13.29 2,173,822 +0.17(+1.30%)
Apr 03, 2019 13.00 13.32 12.83 13.12 2,362,699 +0.07(+0.54%)
Apr 02, 2019 13.15 13.55 13.02 13.05 3,392,320 -0.22(-1.66%)
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.