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 01, 2018 15.15 15.15 15.15 0 -0.55(-3.50%)
Oct 31, 2018 14.00 15.78 13.65 15.70 13,782,756 +2.39(+17.96%)
Oct 30, 2018 12.50 13.95 12.37 13.31 11,839,578 +0.54(+4.23%)
Oct 29, 2018 15.76 15.95 12.60 12.77 13,445,225 -2.68(-17.35%)
Oct 26, 2018 15.70 16.49 15.21 15.45 10,474,403 -0.77(-4.75%)
Oct 25, 2018 14.18 16.77 14.11 16.22 11,501,341 +1.50(+10.19%)
Oct 24, 2018 16.40 16.55 14.63 14.72 8,377,492 -1.16(-7.30%)
Oct 23, 2018 13.80 17.33 13.76 15.88 19,925,948 +0.11(+0.70%)
Oct 22, 2018 18.26 18.63 15.20 15.77 16,712,909 -2.53(-13.83%)
Oct 19, 2018 19.77 20.06 17.78 18.30 12,206,909 -1.15(-5.91%)
Oct 18, 2018 20.00 20.69 19.43 19.45 13,510,219 +0.05(+0.26%)
Oct 17, 2018 17.00 19.80 16.77 19.40 16,149,562 +0.71(+3.80%)
Oct 16, 2018 20.50 20.96 18.30 18.69 15,476,169 -1.21(-6.08%)
Oct 15, 2018 19.52 20.18 19.20 19.90 10,849,992 +0.79(+4.13%)
Oct 12, 2018 19.95 20.00 19.00 19.11 11,546,618 -0.59(-2.99%)
Oct 11, 2018 19.25 20.50 18.60 19.70 18,134,430 -0.36(-1.79%)
Oct 10, 2018 17.31 20.70 16.64 20.06 26,905,694 +2.64(+15.15%)
Oct 09, 2018 16.57 18.03 16.45 17.42 10,397,888 +1.11(+6.81%)
Oct 05, 2018 16.31 16.31 16.31 0 -0.10(-0.61%)
Oct 04, 2018 16.99 17.28 16.17 16.41 6,354,777 -0.54(-3.19%)
Oct 03, 2018 16.21 17.26 15.90 16.95 10,308,517 +0.93(+5.81%)
Oct 02, 2018 17.29 17.45 15.78 16.02 10,690,605 -1.74(-9.80%)
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.