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 (%)
Nov 30, 2018 10.60 10.78 10.30 10.51 3,084,179 -0.03(-0.28%)
Nov 29, 2018 11.20 11.30 10.48 10.54 4,640,093 -0.81(-7.14%)
Nov 28, 2018 10.49 11.35 10.39 11.35 5,702,386 +1.06(+10.30%)
Nov 27, 2018 10.75 10.96 10.15 10.29 3,704,258 -0.46(-4.28%)
Nov 26, 2018 12.20 12.21 10.64 10.75 3,951,620 -1.03(-8.74%)
Nov 23, 2018 11.47 11.94 11.32 11.78 2,257,463 +0.17(+1.46%)
Nov 22, 2018 11.71 11.75 11.24 11.61 1,951,359 -0.08(-0.68%)
Nov 21, 2018 12.00 12.38 11.62 11.69 4,196,617 +0.00(+0.00%)
Nov 20, 2018 11.40 12.34 11.09 11.69 7,024,947 -0.22(-1.85%)
Nov 19, 2018 12.60 12.65 11.86 11.91 3,857,489 -0.78(-6.15%)
Nov 16, 2018 13.37 13.49 12.56 12.69 3,813,089 -0.86(-6.35%)
Nov 15, 2018 12.57 13.75 12.41 13.55 5,696,265 +0.90(+7.11%)
Nov 14, 2018 13.34 13.58 12.26 12.65 7,196,730 -0.99(-7.26%)
Nov 13, 2018 14.85 15.09 13.56 13.64 6,672,250 -1.32(-8.82%)
Nov 12, 2018 16.29 16.52 14.83 14.96 6,198,191 -1.57(-9.50%)
Nov 09, 2018 16.26 16.72 15.56 16.53 6,946,314 -0.01(-0.06%)
Nov 08, 2018 17.00 17.19 16.50 16.54 4,924,681 -0.78(-4.50%)
Nov 07, 2018 17.22 17.60 16.03 17.32 10,157,436 +0.62(+3.71%)
Nov 06, 2018 15.94 17.04 15.57 16.70 10,037,738 +0.74(+4.64%)
Nov 05, 2018 15.91 16.09 15.11 15.96 5,709,338 +0.21(+1.33%)
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.