Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (TSX: APH )

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, 2017 10.05 11.48 9.890 11.48 6,108,823 +0.93(+8.82%)
Nov 29, 2017 11.03 11.42 10.43 10.55 5,258,533 -0.92(-8.02%)
Nov 28, 2017 12.65 12.74 10.51 11.47 9,034,910 -0.59(-4.89%)
Nov 27, 2017 10.66 12.20 10.55 12.06 9,011,630 +1.85(+18.12%)
Nov 24, 2017 9.440 10.25 9.400 10.21 3,099,900 +0.92(+9.90%)
Nov 23, 2017 9.280 9.350 9.140 9.290 1,404,748 +0.28(+3.11%)
Nov 22, 2017 8.940 9.050 8.880 9.010 1,371,599 +0.09(+1.01%)
Nov 21, 2017 8.950 9.120 8.740 8.920 1,797,663 +0.03(+0.34%)
Nov 20, 2017 8.940 9.100 8.810 8.890 2,103,445 +0.03(+0.34%)
Nov 17, 2017 8.160 8.950 8.130 8.860 3,365,098 +0.26(+3.02%)
Nov 16, 2017 8.800 8.850 7.900 8.600 3,937,286 -0.36(-4.02%)
Nov 15, 2017 9.110 9.250 8.910 8.960 2,844,228 -0.09(-0.99%)
Nov 14, 2017 9.380 9.480 8.660 9.050 5,648,091 -0.12(-1.31%)
Nov 13, 2017 8.790 9.250 8.650 9.170 5,526,293 +0.64(+7.50%)
Nov 10, 2017 8.280 8.630 8.280 8.530 3,513,011 +0.34(+4.15%)
Nov 09, 2017 8.250 8.340 7.800 8.190 2,844,684 -0.17(-2.03%)
Nov 08, 2017 8.470 8.750 8.220 8.360 4,672,363 -0.11(-1.30%)
Nov 07, 2017 8.550 8.900 8.230 8.470 7,726,998 +0.03(+0.36%)
Nov 06, 2017 7.900 8.440 7.860 8.440 5,822,388 +0.69(+8.90%)
Nov 03, 2017 7.630 7.770 7.550 7.750 2,078,009 +0.19(+2.51%)
Nov 02, 2017 7.800 7.510 7.560 2,008,841 -0.24(-3.08%)
Nov 01, 2017 7.950 7.950 7.540 7.800 4,107,537 +0.10(+1.30%)
Oct 31, 2017 7.350 7.890 7.220 7.700 5,665,676 +0.41(+5.62%)
Oct 30, 2017 7.150 7.480 7.020 7.290 5,145,573 +0.54(+8.00%)
Oct 27, 2017 6.830 6.880 6.720 6.750 942,146 -0.09(-1.32%)
Oct 26, 2017 6.890 6.940 6.810 6.840 553,795 -0.06(-0.87%)
Oct 25, 2017 6.960 7.020 6.840 6.900 852,356 -0.04(-0.58%)
Oct 24, 2017 7.090 7.120 6.830 6.940 1,231,405 -0.06(-0.86%)
Oct 23, 2017 7.090 7.120 6.970 7.000 1,785,417 +0.06(+0.86%)
Oct 20, 2017 6.500 6.960 6.500 6.940 3,279,724 +0.44(+6.77%)
Oct 19, 2017 6.730 6.800 6.310 6.500 2,884,502 -0.24(-3.56%)
Oct 18, 2017 6.760 6.900 6.570 6.740 3,086,984 -0.12(-1.75%)
Oct 17, 2017 7.330 6.760 6.860 9,926,357 -1.06(-13.38%)
Oct 16, 2017 7.870 8.080 7.800 7.920 2,000,660 +0.14(+1.80%)
Oct 13, 2017 7.760 7.870 7.700 7.780 1,941,682 -0.02(-0.26%)
Oct 12, 2017 7.810 7.880 7.630 7.800 2,205,478 -0.04(-0.51%)
Oct 11, 2017 7.510 7.920 7.360 7.840 2,726,105 +0.24(+3.16%)
Oct 10, 2017 7.630 7.670 7.520 7.600 1,202,515 +0.15(+2.01%)
Oct 06, 2017 7.860 7.880 7.190 7.450 4,069,775 -0.23(-2.99%)
Oct 05, 2017 7.410 7.790 7.380 7.680 3,242,835 +0.34(+4.63%)
Oct 04, 2017 7.240 7.360 7.180 7.340 1,408,602 +0.18(+2.51%)
Oct 03, 2017 7.350 7.430 7.070 7.160 2,333,738 -0.15(-2.05%)
Oct 02, 2017 7.210 7.380 7.160 7.310 2,146,653 +0.19(+2.67%)
Sep 29, 2017 6.890 7.230 6.860 7.120 2,208,327 +0.26(+3.79%)
Sep 28, 2017 6.820 6.870 6.750 6.860 1,004,268 +0.05(+0.73%)
Sep 27, 2017 6.820 6.810 719,489 +0.14(+2.10%)
Sep 26, 2017 6.720 6.620 6.670 402,926 -0.01(-0.15%)
Sep 25, 2017 6.660 6.770 6.660 6.680 929,786 +0.03(+0.45%)
Sep 22, 2017 6.520 6.680 6.520 6.650 580,646 +0.04(+0.61%)
Sep 21, 2017 6.740 6.740 6.540 6.610 738,331 -0.13(-1.93%)
Sep 20, 2017 6.860 6.880 6.680 6.740 1,644,250 -0.12(-1.75%)
Sep 19, 2017 6.760 6.930 6.630 6.860 1,808,543 +0.11(+1.63%)
Sep 18, 2017 6.460 6.770 6.400 6.750 1,837,705 +0.36(+5.63%)
Sep 15, 2017 6.390 6.280 6.390 666,289 +0.10(+1.59%)
Sep 14, 2017 6.230 6.340 6.150 6.290 546,904 +0.04(+0.64%)
Sep 13, 2017 6.400 6.480 6.190 6.250 1,631,557 -0.13(-2.04%)
Sep 12, 2017 6.060 6.380 6.040 6.380 3,027,772 +0.38(+6.33%)
Sep 11, 2017 6.100 6.100 5.970 6.000 1,822,590 -0.01(-0.17%)
Sep 08, 2017 6.000 6.130 5.955 6.010 1,704,775 +0.08(+1.35%)
Sep 07, 2017 5.950 6.010 5.930 5.930 494,078 -0.02(-0.34%)
Sep 06, 2017 5.960 6.060 5.920 5.950 857,438 +0.00(+0.00%)
Sep 05, 2017 5.980 6.010 5.950 5.950 260,152 -0.04(-0.67%)
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.