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, 2019 9.900 10.28 9.860 10.22 3,175,564 +0.29(+2.92%)
Apr 29, 2019 10.15 10.18 9.900 9.930 2,334,299 -0.22(-2.17%)
Apr 26, 2019 10.45 10.45 10.12 10.15 1,944,234 -0.15(-1.46%)
Apr 25, 2019 10.55 10.55 10.25 10.30 2,308,482 -0.28(-2.65%)
Apr 24, 2019 10.52 10.65 10.43 10.58 1,622,074 +0.05(+0.47%)
Apr 23, 2019 10.50 10.62 10.35 10.53 2,002,442 +0.08(+0.77%)
Apr 22, 2019 10.25 10.56 10.15 10.45 2,492,710 +0.20(+1.95%)
Apr 18, 2019 10.25 10.25 10.25 0 -0.22(-2.10%)
Apr 17, 2019 11.25 11.32 10.41 10.47 9,647,081 -1.11(-9.59%)
Apr 16, 2019 11.57 11.92 11.57 11.58 3,204,830 +0.08(+0.70%)
Apr 15, 2019 11.60 12.15 11.28 11.50 8,224,675 -1.91(-14.24%)
Apr 12, 2019 13.20 13.48 13.12 13.41 2,788,901 +0.36(+2.76%)
Apr 11, 2019 13.28 13.43 12.91 13.05 1,948,868 -0.31(-2.32%)
Apr 10, 2019 12.87 13.36 12.76 13.36 2,140,319 +0.49(+3.81%)
Apr 09, 2019 13.16 13.17 12.70 12.87 2,208,444 -0.42(-3.16%)
Apr 08, 2019 13.45 13.45 13.14 13.29 1,607,115 -0.14(-1.04%)
Apr 05, 2019 13.46 13.57 13.33 13.43 1,857,291 +0.14(+1.05%)
Apr 04, 2019 13.16 13.39 13.08 13.29 2,173,822 +0.17(+1.30%)
Apr 03, 2019 13.00 13.32 12.83 13.12 2,362,699 +0.07(+0.54%)
Apr 02, 2019 13.15 13.55 13.02 13.05 3,392,320 -0.22(-1.66%)
Apr 01, 2019 12.60 13.31 12.50 13.27 4,240,366 +0.81(+6.50%)
Mar 29, 2019 12.32 12.58 12.10 12.46 2,083,965 +0.15(+1.22%)
Mar 28, 2019 12.27 12.62 11.73 12.31 2,510,746 -0.02(-0.16%)
Mar 27, 2019 12.98 12.98 12.18 12.33 2,407,545 -0.63(-4.86%)
Mar 26, 2019 13.05 13.17 12.80 12.96 2,678,838 +0.09(+0.70%)
Mar 25, 2019 12.75 13.02 12.43 12.87 3,262,897 +0.07(+0.55%)
Mar 22, 2019 13.25 13.33 12.69 12.80 3,057,109 -0.59(-4.41%)
Mar 21, 2019 13.39 13.59 13.08 13.39 2,444,183 -0.03(-0.22%)
Mar 20, 2019 13.55 13.77 13.31 13.42 3,526,139 -0.29(-2.12%)
Mar 19, 2019 13.93 14.14 13.42 13.71 6,416,055 +0.06(+0.44%)
Mar 18, 2019 12.75 13.73 12.70 13.65 7,119,492 +0.83(+6.47%)
Mar 15, 2019 12.65 12.84 12.50 12.82 2,690,838 +0.17(+1.34%)
Mar 14, 2019 12.67 12.78 12.50 12.65 2,082,928 -0.07(-0.55%)
Mar 13, 2019 12.99 13.08 12.69 12.72 2,540,063 -0.03(-0.24%)
Mar 12, 2019 12.85 13.18 12.75 12.75 2,526,777 -0.23(-1.77%)
Mar 11, 2019 12.80 13.12 12.69 12.98 2,495,466 +0.22(+1.72%)
Mar 08, 2019 12.50 12.80 12.29 12.76 3,993,460 -0.15(-1.16%)
Mar 07, 2019 13.49 13.57 12.80 12.91 4,420,664 -0.63(-4.65%)
Mar 06, 2019 13.84 14.08 13.39 13.54 4,673,924 -0.32(-2.31%)
Mar 05, 2019 13.75 14.03 13.62 13.86 5,229,717 +0.01(+0.07%)
Mar 04, 2019 14.00 14.21 13.47 13.85 5,785,801 +0.37(+2.74%)
Mar 01, 2019 13.71 13.82 13.33 13.48 4,002,325 -0.16(-1.17%)
Feb 28, 2019 13.39 13.89 13.28 13.64 5,816,526 +0.27(+2.02%)
Feb 27, 2019 13.49 13.60 13.07 13.37 3,824,377 -0.14(-1.04%)
Feb 26, 2019 12.99 13.55 12.86 13.51 5,462,523 +0.78(+6.13%)
Feb 25, 2019 13.24 13.31 12.65 12.73 3,930,340 -0.58(-4.36%)
Feb 22, 2019 13.78 13.97 12.96 13.31 6,340,487 -0.40(-2.92%)
Feb 21, 2019 13.50 13.86 13.43 13.71 5,072,467 +0.31(+2.31%)
Feb 20, 2019 12.78 13.45 12.63 13.40 5,953,590 +0.63(+4.93%)
Feb 19, 2019 12.61 12.95 12.56 12.77 3,865,844 +0.09(+0.71%)
Feb 15, 2019 12.68 12.68 12.68 0 +0.63(+5.23%)
Feb 14, 2019 12.25 12.37 11.85 12.05 3,029,146 -0.10(-0.82%)
Feb 13, 2019 12.18 12.56 12.03 12.15 5,832,705 +0.15(+1.25%)
Feb 12, 2019 10.88 12.20 10.70 12.00 9,934,343 +0.88(+7.91%)
Feb 11, 2019 12.39 12.59 11.06 11.12 7,078,880 -1.21(-9.81%)
Feb 08, 2019 12.80 12.94 12.12 12.33 5,460,706 -0.34(-2.68%)
Feb 07, 2019 12.26 13.11 12.03 12.67 10,281,728 -0.13(-1.02%)
Feb 06, 2019 13.22 13.58 12.53 12.80 11,174,510 -1.27(-9.03%)
Feb 05, 2019 14.14 14.32 12.73 14.07 16,447,336 -0.14(-0.99%)
Feb 04, 2019 13.25 14.37 13.12 14.21 17,410,398 +1.62(+12.87%)
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.