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, 2020 5.070 5.130 4.920 4.940 2,493,280 -0.14(-2.76%)
Apr 29, 2020 5.140 5.220 5.050 5.080 2,173,838 +0.04(+0.79%)
Apr 28, 2020 5.380 5.400 5.010 5.040 3,758,145 -0.22(-4.18%)
Apr 27, 2020 5.090 5.440 5.050 5.260 5,395,826 +0.28(+5.62%)
Apr 24, 2020 4.800 5.000 4.670 4.980 2,655,259 +0.21(+4.40%)
Apr 23, 2020 4.600 4.780 4.580 4.770 2,816,178 +0.14(+3.02%)
Apr 22, 2020 4.780 4.780 4.570 4.630 2,192,315 -0.03(-0.64%)
Apr 21, 2020 4.700 4.820 4.600 4.660 2,736,261 -0.16(-3.32%)
Apr 20, 2020 4.980 5.000 4.760 4.820 5,338,014 -0.21(-4.17%)
Apr 17, 2020 5.170 5.310 5.030 5.030 4,402,262 +0.00(+0.00%)
Apr 16, 2020 5.380 5.420 4.790 5.030 6,999,725 -0.30(-5.63%)
Apr 15, 2020 5.950 6.000 5.130 5.330 10,721,636 +0.24(+4.72%)
Apr 14, 2020 5.000 5.210 4.870 5.090 5,031,207 +0.28(+5.82%)
Apr 13, 2020 4.490 4.840 4.410 4.810 3,376,182 +0.39(+8.82%)
Apr 09, 2020 4.420 4.420 4.420 0 -0.04(-0.90%)
Apr 08, 2020 4.280 4.520 4.190 4.460 2,824,779 +0.22(+5.19%)
Apr 07, 2020 4.510 4.550 4.160 4.240 3,139,621 -0.02(-0.47%)
Apr 06, 2020 4.170 4.460 4.080 4.260 3,284,764 +0.29(+7.30%)
Apr 03, 2020 4.150 4.190 3.940 3.970 2,201,755 -0.08(-1.98%)
Apr 02, 2020 4.090 4.280 4.000 4.050 2,463,381 +0.03(+0.75%)
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.