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 (%)
Jun 30, 2020 5.820 5.820 5.820 0 -0.02(-0.34%)
Jun 29, 2020 5.540 5.870 5.430 5.840 1,927,886 +0.30(+5.42%)
Jun 26, 2020 5.740 5.740 5.510 5.540 1,537,249 -0.22(-3.82%)
Jun 25, 2020 5.770 5.820 5.610 5.760 1,688,197 -0.07(-1.20%)
Jun 24, 2020 5.990 6.080 5.690 5.830 2,654,876 -0.20(-3.32%)
Jun 23, 2020 6.010 6.330 5.970 6.030 3,538,316 +0.01(+0.17%)
Jun 22, 2020 5.980 6.020 5.900 6.020 992,337 -0.02(-0.33%)
Jun 19, 2020 6.160 6.210 5.960 6.040 3,946,857 -0.04(-0.66%)
Jun 18, 2020 5.900 6.190 5.860 6.080 1,735,751 +0.16(+2.70%)
Jun 17, 2020 6.040 6.080 5.870 5.920 1,378,914 -0.16(-2.63%)
Jun 16, 2020 6.260 6.290 5.990 6.080 2,761,286 +0.00(+0.00%)
Jun 15, 2020 5.700 6.080 5.610 6.080 2,199,582 +0.20(+3.40%)
Jun 12, 2020 6.090 6.140 5.790 5.880 3,271,317 +0.07(+1.20%)
Jun 11, 2020 6.280 6.440 5.780 5.810 4,677,156 -0.79(-11.97%)
Jun 10, 2020 6.940 6.970 6.520 6.600 3,344,703 -0.18(-2.65%)
Jun 09, 2020 6.510 7.040 6.500 6.780 7,171,032 +0.09(+1.35%)
Jun 08, 2020 6.010 6.720 5.900 6.690 6,797,764 +0.82(+13.97%)
Jun 05, 2020 6.050 6.060 5.830 5.870 2,085,493 -0.11(-1.84%)
Jun 04, 2020 6.020 6.100 5.920 5.980 1,924,485 +0.00(+0.00%)
Jun 03, 2020 6.130 6.230 5.980 5.980 2,580,383 -0.09(-1.48%)
Jun 02, 2020 6.070 6.180 5.880 6.070 3,264,750 +0.07(+1.17%)
Jun 01, 2020 5.780 6.150 5.710 6.000 3,977,226 +0.19(+3.27%)
May 29, 2020 5.600 5.870 5.510 5.810 3,791,046 -0.13(-2.19%)
May 28, 2020 5.750 6.230 5.680 5.940 6,720,742 +0.23(+4.03%)
May 27, 2020 5.880 5.920 5.470 5.710 4,032,928 -0.12(-2.06%)
May 26, 2020 5.890 5.970 5.560 5.830 4,468,693 +0.02(+0.34%)
May 25, 2020 5.610 6.000 5.610 5.810 3,270,976 +0.27(+4.87%)
May 22, 2020 5.510 5.730 5.240 5.540 7,587,255 +0.05(+0.91%)
May 21, 2020 5.100 5.560 5.020 5.490 6,191,008 +0.45(+8.93%)
May 20, 2020 4.980 5.050 4.820 5.040 3,124,107 +0.13(+2.65%)
May 19, 2020 5.000 5.080 4.720 4.910 4,537,341 +0.21(+4.47%)
May 15, 2020 4.700 4.700 4.700 0 +0.49(+11.64%)
May 14, 2020 4.060 4.400 3.930 4.210 3,798,941 +0.01(+0.24%)
May 13, 2020 4.440 4.460 4.110 4.200 3,309,056 -0.27(-6.04%)
May 12, 2020 4.550 4.690 4.460 4.470 2,097,000 -0.10(-2.19%)
May 11, 2020 4.800 4.830 4.510 4.570 2,668,475 -0.21(-4.39%)
May 08, 2020 5.110 5.110 4.750 4.780 4,069,866 -0.36(-7.00%)
May 07, 2020 5.150 5.280 5.120 5.140 1,656,973 -0.01(-0.19%)
May 06, 2020 5.180 5.250 5.120 5.150 2,408,108 +0.07(+1.38%)
May 05, 2020 5.050 5.230 5.020 5.080 3,314,028 +0.08(+1.60%)
May 04, 2020 4.790 5.030 4.700 5.000 2,423,558 +0.22(+4.60%)
May 01, 2020 4.920 4.940 4.680 4.780 2,287,983 -0.16(-3.24%)
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.