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 (%)
May 31, 2017 5.430 5.500 5.180 5.240 1,190,736 -0.17(-3.14%)
May 30, 2017 5.520 5.610 5.400 5.410 748,223 -0.14(-2.52%)
May 29, 2017 5.620 5.640 5.530 5.550 366,830 -0.11(-1.94%)
May 26, 2017 5.410 5.700 5.370 5.660 1,229,582 +0.20(+3.66%)
May 25, 2017 5.640 5.650 5.420 5.460 1,017,699 -0.16(-2.85%)
May 24, 2017 5.740 5.740 5.620 5.620 534,249 -0.08(-1.40%)
May 23, 2017 5.710 5.790 5.650 5.700 485,491 +0.02(+0.35%)
May 19, 2017 5.850 5.880 5.660 5.680 917,671 -0.06(-1.05%)
May 18, 2017 5.700 5.970 5.630 5.740 1,032,607 -0.06(-1.03%)
May 17, 2017 5.980 5.980 5.750 5.800 837,643 -0.16(-2.68%)
May 16, 2017 6.090 6.120 5.950 5.960 1,000,183 -0.12(-1.97%)
May 15, 2017 6.010 6.170 5.950 6.080 1,049,156 +0.18(+3.05%)
May 12, 2017 6.220 6.290 5.880 5.900 1,926,612 -0.29(-4.68%)
May 11, 2017 5.500 6.190 5.280 6.190 3,774,627 +0.64(+11.53%)
May 10, 2017 5.880 5.900 5.520 5.550 2,802,624 -0.36(-6.09%)
May 09, 2017 6.170 6.200 5.870 5.910 2,126,148 -0.24(-3.90%)
May 08, 2017 6.210 6.320 6.120 6.150 898,099 -0.01(-0.16%)
May 05, 2017 6.250 6.330 6.100 6.160 1,441,024 -0.21(-3.30%)
May 04, 2017 6.490 6.490 6.270 6.370 650,166 -0.13(-2.00%)
May 03, 2017 6.640 6.680 6.490 6.500 774,013 -0.13(-1.96%)
May 02, 2017 6.620 6.810 6.580 6.630 1,854,396 +0.09(+1.38%)
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.