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, 2021 18.51 19.59 18.51 18.88 3,256,853 -0.04(-0.21%)
Apr 29, 2021 19.29 19.33 18.16 18.92 4,039,555 -0.78(-3.96%)
Apr 28, 2021 18.02 19.87 17.86 19.70 4,002,748 +1.59(+8.78%)
Apr 27, 2021 18.59 18.90 17.85 18.11 2,395,993 -0.22(-1.20%)
Apr 26, 2021 17.70 18.33 17.47 18.33 2,309,866 +0.66(+3.74%)
Apr 23, 2021 17.03 17.91 16.85 17.67 2,302,427 +0.59(+3.45%)
Apr 22, 2021 17.64 17.71 16.80 17.08 2,453,790 -0.27(-1.56%)
Apr 21, 2021 16.20 17.35 15.89 17.35 2,439,116 +0.83(+5.02%)
Apr 20, 2021 18.49 18.78 16.25 16.52 3,938,150 -1.55(-8.58%)
Apr 19, 2021 17.60 18.98 17.50 18.07 2,867,222 +0.38(+2.15%)
Apr 16, 2021 17.00 17.72 16.68 17.69 2,599,890 +0.69(+4.06%)
Apr 15, 2021 17.81 18.36 16.90 17.00 4,768,601 -0.80(-4.49%)
Apr 14, 2021 18.45 18.52 17.67 17.80 4,664,310 -0.75(-4.04%)
Apr 13, 2021 16.66 18.88 16.47 18.55 5,788,729 +1.08(+6.18%)
Apr 12, 2021 18.20 18.53 17.35 17.47 6,797,322 -2.89(-14.19%)
Apr 09, 2021 20.40 21.17 20.04 20.36 3,555,091 -0.13(-0.63%)
Apr 08, 2021 20.69 20.94 19.78 20.49 2,919,242 +0.09(+0.44%)
Apr 07, 2021 21.55 21.70 20.35 20.40 3,043,581 -1.30(-5.99%)
Apr 06, 2021 22.75 22.85 21.59 21.70 2,527,642 -1.09(-4.78%)
Apr 05, 2021 23.30 23.30 22.31 22.79 2,171,049 +0.04(+0.18%)
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.