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 (%)
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%)
Jun 03, 2019 8.950 9.130 8.460 8.520 2,605,975 -0.41(-4.59%)
May 31, 2019 9.070 9.200 8.820 8.930 2,360,139 -0.40(-4.29%)
May 30, 2019 9.500 9.700 9.180 9.330 2,001,293 -0.11(-1.17%)
May 29, 2019 9.500 9.570 9.300 9.440 2,741,753 -0.38(-3.87%)
May 28, 2019 10.30 10.34 9.580 9.820 4,878,776 -0.51(-4.94%)
May 27, 2019 10.00 10.48 9.860 10.33 4,332,232 +0.45(+4.55%)
May 24, 2019 9.050 9.980 8.930 9.880 8,006,734 +1.26(+14.62%)
May 23, 2019 9.000 9.020 8.600 8.620 2,599,698 -0.41(-4.54%)
May 22, 2019 9.170 9.240 9.020 9.030 1,383,536 -0.13(-1.42%)
May 21, 2019 9.170 9.500 9.080 9.160 1,937,889 -0.05(-0.54%)
May 17, 2019 9.210 9.210 9.210 0 -0.14(-1.50%)
May 16, 2019 9.460 9.560 9.330 9.350 1,471,370 -0.08(-0.85%)
May 15, 2019 9.280 9.470 9.160 9.430 1,842,334 +0.08(+0.86%)
May 14, 2019 9.300 9.530 9.180 9.350 2,154,452 +0.21(+2.30%)
May 13, 2019 9.430 9.480 9.010 9.140 2,164,364 -0.48(-4.99%)
May 10, 2019 9.080 9.630 9.030 9.620 3,204,978 +0.51(+5.60%)
May 09, 2019 9.290 9.360 9.010 9.110 2,094,546 -0.23(-2.46%)
May 08, 2019 8.950 9.640 8.910 9.340 3,350,092 +0.35(+3.89%)
May 07, 2019 9.210 9.210 8.910 8.990 2,237,374 -0.27(-2.92%)
May 06, 2019 9.100 9.260 8.980 9.260 2,955,523 -0.06(-0.64%)
May 03, 2019 9.610 9.870 9.310 9.320 3,300,938 -0.28(-2.92%)
May 02, 2019 9.900 9.950 9.390 9.600 2,715,863 -0.35(-3.52%)
May 01, 2019 10.25 10.26 9.950 9.950 1,611,435 -0.27(-2.64%)
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%)
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.