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 (%)
Sep 30, 2020 5.820 5.980 5.800 5.910 1,269,562 +0.11(+1.90%)
Sep 29, 2020 5.750 5.950 5.730 5.800 1,243,660 +0.05(+0.87%)
Sep 28, 2020 5.680 5.770 5.640 5.750 931,667 +0.09(+1.59%)
Sep 25, 2020 5.610 5.720 5.580 5.660 1,136,280 +0.04(+0.71%)
Sep 24, 2020 5.830 5.840 5.590 5.620 2,239,270 -0.31(-5.23%)
Sep 23, 2020 5.950 5.990 5.780 5.930 2,220,731 -0.09(-1.50%)
Sep 22, 2020 5.900 6.060 5.850 6.020 1,727,971 +0.09(+1.52%)
Sep 21, 2020 6.010 6.060 5.870 5.930 1,741,004 -0.21(-3.42%)
Sep 18, 2020 6.120 6.190 6.020 6.140 915,208 +0.02(+0.33%)
Sep 17, 2020 6.100 6.130 6.000 6.120 793,012 -0.01(-0.16%)
Sep 16, 2020 6.110 6.240 6.110 6.130 937,739 +0.00(+0.00%)
Sep 15, 2020 6.110 6.240 6.110 6.130 1,145,555 +0.02(+0.33%)
Sep 14, 2020 5.930 6.140 5.910 6.110 1,100,804 +0.16(+2.69%)
Sep 11, 2020 6.160 6.160 5.910 5.950 1,469,734 -0.16(-2.62%)
Sep 10, 2020 5.980 6.230 5.950 6.110 1,870,015 +0.18(+3.04%)
Sep 09, 2020 5.940 6.040 5.900 5.930 1,243,433 +0.06(+1.02%)
Sep 08, 2020 5.860 6.010 5.820 5.870 1,022,487 -0.11(-1.84%)
Sep 04, 2020 5.980 5.980 5.980 0 -0.17(-2.76%)
Sep 03, 2020 6.120 6.320 6.030 6.150 1,256,266 +0.00(+0.00%)
Sep 02, 2020 6.170 6.250 6.120 6.150 707,269 -0.07(-1.13%)
Sep 01, 2020 6.280 6.350 6.190 6.220 988,904 -0.14(-2.20%)
Aug 31, 2020 6.140 6.380 6.050 6.360 2,263,441 +0.22(+3.58%)
Aug 28, 2020 5.980 6.350 5.960 6.140 3,464,724 +0.14(+2.33%)
Aug 27, 2020 6.000 6.040 5.930 6.000 1,198,150 +0.00(+0.00%)
Aug 26, 2020 6.010 6.080 5.990 6.000 872,048 -0.05(-0.83%)
Aug 25, 2020 6.020 6.110 5.960 6.050 1,177,399 +0.03(+0.50%)
Aug 24, 2020 5.880 6.030 5.800 6.020 1,206,732 +0.11(+1.86%)
Aug 21, 2020 5.990 6.030 5.870 5.910 1,124,657 -0.09(-1.50%)
Aug 20, 2020 6.080 6.100 5.990 6.000 1,013,184 -0.11(-1.80%)
Aug 19, 2020 6.150 6.240 6.090 6.110 1,053,256 -0.02(-0.33%)
Aug 18, 2020 6.050 6.150 5.960 6.130 1,786,935 +0.09(+1.49%)
Aug 17, 2020 6.050 6.080 5.950 6.040 1,548,800 +0.06(+1.00%)
Aug 14, 2020 6.100 6.200 5.950 5.980 2,973,800 -0.16(-2.61%)
Aug 13, 2020 6.000 6.190 5.970 6.140 1,513,085 +0.15(+2.50%)
Aug 12, 2020 5.990 6.020 5.840 5.990 1,829,416 +0.05(+0.84%)
Aug 11, 2020 6.200 6.200 5.890 5.940 2,109,008 -0.22(-3.57%)
Aug 10, 2020 6.190 6.240 6.020 6.160 2,552,420 +0.17(+2.84%)
Aug 07, 2020 6.190 6.200 5.870 5.990 3,116,086 -0.19(-3.07%)
Aug 06, 2020 6.320 6.350 6.160 6.180 1,930,323 -0.21(-3.29%)
Aug 05, 2020 6.540 6.540 6.330 6.390 2,068,392 -0.10(-1.54%)
Aug 04, 2020 6.570 6.620 6.420 6.490 3,685,353 +0.10(+1.56%)
Jul 31, 2020 6.390 6.390 6.390 0 -0.19(-2.89%)
Jul 30, 2020 6.650 6.820 6.550 6.580 3,899,667 +0.06(+0.92%)
Jul 29, 2020 7.100 7.300 6.510 6.520 9,981,713 -1.50(-18.70%)
Jul 28, 2020 7.960 8.210 7.840 8.020 8,873,603 +0.34(+4.43%)
Jul 27, 2020 7.000 7.800 6.960 7.680 5,837,908 +0.82(+11.95%)
Jul 24, 2020 6.800 6.860 6.620 6.860 1,157,814 +0.01(+0.15%)
Jul 23, 2020 6.950 6.960 6.750 6.850 1,473,295 -0.04(-0.58%)
Jul 22, 2020 7.110 7.110 6.800 6.890 1,815,668 -0.14(-1.99%)
Jul 21, 2020 7.010 7.100 6.920 7.030 2,081,036 +0.04(+0.57%)
Jul 20, 2020 6.920 7.060 6.820 6.990 1,841,699 +0.06(+0.87%)
Jul 17, 2020 6.970 7.240 6.900 6.930 3,382,178 +0.06(+0.87%)
Jul 16, 2020 6.770 7.030 6.640 6.870 2,892,616 +0.02(+0.29%)
Jul 15, 2020 6.490 6.890 6.400 6.850 4,881,175 +0.49(+7.70%)
Jul 14, 2020 6.470 6.690 6.090 6.360 3,402,987 +0.01(+0.16%)
Jul 13, 2020 6.060 6.750 5.970 6.350 6,033,278 +0.52(+8.92%)
Jul 10, 2020 5.650 5.850 5.620 5.830 1,272,004 +0.15(+2.64%)
Jul 09, 2020 5.830 5.870 5.600 5.680 1,046,650 -0.13(-2.24%)
Jul 08, 2020 5.880 5.900 5.750 5.810 989,632 -0.05(-0.85%)
Jul 07, 2020 5.940 5.970 5.860 5.860 800,270 -0.11(-1.84%)
Jul 06, 2020 5.900 6.030 5.850 5.970 1,262,982 +0.10(+1.70%)
Jul 03, 2020 5.860 5.890 5.800 5.870 224,342 +0.02(+0.34%)
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.