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 (%)
Aug 30, 2019 8.390 8.390 8.390 0 -0.13(-1.53%)
Aug 29, 2019 8.380 8.590 8.220 8.520 1,724,808 +0.27(+3.27%)
Aug 28, 2019 7.880 8.300 7.700 8.250 1,682,962 +0.28(+3.51%)
Aug 27, 2019 8.480 8.530 7.810 7.970 2,252,223 -0.48(-5.68%)
Aug 26, 2019 8.870 8.870 8.290 8.450 2,431,781 -0.32(-3.65%)
Aug 23, 2019 8.560 9.030 8.550 8.770 2,947,366 +0.12(+1.39%)
Aug 22, 2019 8.750 8.930 8.530 8.650 1,550,950 -0.07(-0.80%)
Aug 21, 2019 8.370 8.820 8.310 8.720 1,799,318 +0.41(+4.93%)
Aug 20, 2019 8.260 8.470 8.160 8.310 1,066,938 +0.01(+0.12%)
Aug 19, 2019 8.370 8.420 8.100 8.300 1,461,472 +0.13(+1.59%)
Aug 16, 2019 8.090 8.330 7.990 8.170 1,775,158 +0.30(+3.81%)
Aug 15, 2019 8.330 8.570 7.760 7.870 2,987,956 -0.65(-7.63%)
Aug 14, 2019 8.900 8.970 8.500 8.520 1,974,366 -0.62(-6.78%)
Aug 13, 2019 8.720 9.200 8.620 9.140 1,901,834 +0.48(+5.54%)
Aug 12, 2019 8.340 8.700 8.220 8.660 2,269,613 +0.19(+2.24%)
Aug 09, 2019 8.800 8.840 8.410 8.470 1,895,437 -0.41(-4.62%)
Aug 08, 2019 9.280 9.330 8.690 8.880 2,070,232 -0.25(-2.74%)
Aug 07, 2019 9.400 9.480 8.960 9.130 3,516,803 -0.38(-4.00%)
Aug 06, 2019 9.650 10.05 9.050 9.510 5,605,286 -0.16(-1.65%)
Aug 02, 2019 9.670 9.670 9.670 0 +2.77(+40.14%)
Aug 01, 2019 7.140 7.170 6.640 6.900 2,443,305 -0.26(-3.63%)
Jul 31, 2019 7.260 7.360 7.100 7.160 1,384,548 -0.05(-0.69%)
Jul 30, 2019 6.950 7.480 6.910 7.210 2,222,162 +0.19(+2.71%)
Jul 29, 2019 7.220 7.280 6.870 7.020 2,503,695 -0.22(-3.04%)
Jul 26, 2019 7.500 7.630 7.160 7.240 4,077,364 -0.47(-6.10%)
Jul 25, 2019 7.950 8.190 7.630 7.710 1,393,126 -0.27(-3.38%)
Jul 24, 2019 8.000 8.090 7.750 7.980 978,435 -0.11(-1.36%)
Jul 23, 2019 8.130 8.190 7.960 8.090 677,368 -0.01(-0.12%)
Jul 22, 2019 8.370 8.370 8.030 8.100 917,703 -0.28(-3.34%)
Jul 19, 2019 8.400 8.500 8.300 8.380 708,368 -0.02(-0.24%)
Jul 18, 2019 8.540 8.640 8.300 8.400 815,840 -0.19(-2.21%)
Jul 17, 2019 8.320 8.730 8.250 8.590 1,695,583 +0.33(+4.00%)
Jul 16, 2019 8.210 8.400 8.060 8.260 1,047,395 +0.06(+0.73%)
Jul 15, 2019 7.970 8.280 7.810 8.200 1,958,482 +0.08(+0.99%)
Jul 12, 2019 8.500 8.520 8.000 8.120 1,982,950 -0.41(-4.81%)
Jul 11, 2019 8.660 8.770 8.500 8.530 1,171,350 -0.14(-1.61%)
Jul 10, 2019 8.870 8.920 8.670 8.670 793,412 -0.20(-2.25%)
Jul 09, 2019 8.750 8.940 8.620 8.870 897,967 +0.03(+0.34%)
Jul 08, 2019 8.850 8.880 8.650 8.840 1,151,334 -0.10(-1.12%)
Jul 05, 2019 9.000 9.030 8.880 8.940 605,289 -0.05(-0.56%)
Jul 04, 2019 8.950 9.000 8.880 8.990 250,307 +0.02(+0.22%)
Jul 03, 2019 8.950 9.130 8.800 8.970 1,090,733 +0.01(+0.11%)
Jul 02, 2019 9.160 9.180 8.920 8.960 1,119,620 -0.25(-2.71%)
Jun 28, 2019 9.210 9.210 9.210 0 -0.07(-0.75%)
Jun 27, 2019 9.130 9.360 9.070 9.280 1,401,044 +0.16(+1.75%)
Jun 26, 2019 9.200 9.240 9.100 9.120 988,900 +0.02(+0.22%)
Jun 25, 2019 9.320 9.440 9.100 9.100 1,097,072 -0.25(-2.67%)
Jun 24, 2019 8.880 9.510 8.770 9.350 2,157,560 +0.33(+3.66%)
Jun 21, 2019 8.690 9.020 8.390 9.020 2,109,374 +0.16(+1.81%)
Jun 20, 2019 9.010 9.050 8.850 8.860 1,038,354 -0.11(-1.23%)
Jun 19, 2019 9.070 9.230 8.940 8.970 1,089,903 -0.16(-1.75%)
Jun 18, 2019 9.210 9.340 9.070 9.130 1,003,425 -0.05(-0.54%)
Jun 17, 2019 9.180 9.240 8.950 9.180 1,189,212 +0.07(+0.77%)
Jun 14, 2019 9.200 9.230 9.020 9.110 1,483,793 -0.14(-1.51%)
Jun 13, 2019 9.640 9.720 9.180 9.250 2,358,520 -0.36(-3.75%)
Jun 12, 2019 9.550 9.870 9.440 9.610 1,790,928 -0.12(-1.23%)
Jun 11, 2019 9.900 9.950 9.400 9.730 2,777,698 -0.13(-1.32%)
Jun 10, 2019 9.840 10.08 9.800 9.860 2,523,444 +0.19(+1.96%)
Jun 07, 2019 9.230 9.930 9.220 9.670 5,781,649 +0.42(+4.54%)
Jun 06, 2019 9.010 9.250 8.790 9.250 1,883,867 +0.24(+2.66%)
Jun 05, 2019 9.350 9.350 8.820 9.010 2,960,284 -0.09(-0.99%)
Jun 04, 2019 8.650 9.120 8.630 9.100 2,963,844 +0.58(+6.81%)
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.