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%)
Apr 01, 2020 4.150 4.300 3.980 4.020 2,780,938 -0.27(-6.29%)
Mar 31, 2020 4.350 4.650 4.230 4.290 2,880,089 -0.04(-0.92%)
Mar 30, 2020 4.600 4.640 4.270 4.330 2,967,312 -0.32(-6.88%)
Mar 27, 2020 4.790 4.960 4.540 4.650 6,004,047 +0.02(+0.43%)
Mar 26, 2020 4.140 5.060 4.140 4.630 8,291,953 +0.46(+11.03%)
Mar 25, 2020 3.930 4.350 3.810 4.170 5,885,402 +0.23(+5.84%)
Mar 24, 2020 3.930 3.980 3.770 3.940 3,053,102 +0.22(+5.91%)
Mar 23, 2020 3.870 3.910 3.570 3.720 3,465,906 +0.14(+3.91%)
Mar 20, 2020 3.700 3.950 3.560 3.580 4,380,787 +0.18(+5.29%)
Mar 19, 2020 3.090 3.690 3.000 3.400 5,118,876 +0.36(+11.84%)
Mar 18, 2020 3.000 3.210 2.860 3.040 3,731,721 -0.08(-2.56%)
Mar 17, 2020 3.070 3.270 2.850 3.120 3,783,552 +0.09(+2.97%)
Mar 16, 2020 2.790 3.210 2.650 3.030 4,080,623 -0.12(-3.81%)
Mar 13, 2020 3.160 3.290 2.870 3.150 4,872,994 +0.11(+3.62%)
Mar 12, 2020 3.250 3.440 3.010 3.040 4,515,179 -0.64(-17.39%)
Mar 11, 2020 3.930 4.100 3.680 3.680 4,001,924 -0.37(-9.14%)
Mar 10, 2020 4.090 4.150 3.860 4.050 3,220,430 +0.20(+5.19%)
Mar 09, 2020 3.620 4.170 3.620 3.850 4,914,289 -0.37(-8.77%)
Mar 06, 2020 4.360 4.500 4.150 4.220 3,318,322 -0.30(-6.64%)
Mar 05, 2020 4.650 4.710 4.490 4.520 2,824,828 -0.31(-6.42%)
Mar 04, 2020 4.540 4.880 4.440 4.830 3,559,834 +0.39(+8.78%)
Mar 03, 2020 4.600 4.720 4.350 4.440 2,899,459 -0.22(-4.72%)
Mar 02, 2020 4.910 4.940 4.570 4.660 3,959,573 -0.20(-4.12%)
Feb 28, 2020 4.600 4.890 4.450 4.860 5,604,589 +0.07(+1.46%)
Feb 27, 2020 5.000 5.030 4.590 4.790 4,138,495 -0.31(-6.08%)
Feb 26, 2020 5.020 5.250 5.020 5.100 2,546,149 +0.00(+0.00%)
Feb 25, 2020 5.240 5.300 5.020 5.100 2,081,875 -0.09(-1.73%)
Feb 24, 2020 5.250 5.330 5.080 5.190 2,688,856 -0.27(-4.95%)
Feb 21, 2020 5.660 5.660 5.460 5.460 1,787,866 -0.20(-3.53%)
Feb 20, 2020 5.570 5.900 5.570 5.660 2,803,717 +0.06(+1.07%)
Feb 19, 2020 5.600 5.660 5.520 5.600 1,324,663 +0.00(+0.00%)
Feb 18, 2020 5.670 5.770 5.580 5.600 1,921,177 -0.10(-1.75%)
Feb 14, 2020 5.700 5.700 5.700 0 +0.22(+4.01%)
Feb 13, 2020 5.430 5.620 5.360 5.480 2,273,988 +0.05(+0.92%)
Feb 12, 2020 5.750 5.800 5.410 5.430 2,738,758 -0.22(-3.89%)
Feb 11, 2020 5.480 5.840 5.410 5.650 3,793,177 +0.20(+3.67%)
Feb 10, 2020 5.620 5.720 5.430 5.450 2,046,992 -0.15(-2.68%)
Feb 07, 2020 5.650 5.750 5.430 5.600 3,020,259 -0.23(-3.95%)
Feb 06, 2020 6.150 6.170 5.800 5.830 3,275,428 -0.32(-5.20%)
Feb 05, 2020 6.390 6.430 6.110 6.150 2,250,087 -0.15(-2.38%)
Feb 04, 2020 6.200 6.390 6.120 6.300 2,423,120 +0.17(+2.77%)
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.