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%)
Oct 01, 2018 18.69 18.69 17.42 17.76 6,605,272 -0.24(-1.33%)
Sep 28, 2018 17.46 18.54 17.37 18.00 7,229,978 +0.22(+1.24%)
Sep 27, 2018 18.88 18.94 17.47 17.78 9,717,571 -1.22(-6.42%)
Sep 26, 2018 19.43 19.88 18.78 19.00 7,569,758 -0.54(-2.76%)
Sep 25, 2018 20.25 20.57 19.36 19.54 7,324,207 -0.38(-1.91%)
Sep 24, 2018 19.25 20.43 19.03 19.92 6,318,961 +0.22(+1.12%)
Sep 21, 2018 19.52 19.89 18.88 19.70 8,336,871 -0.26(-1.30%)
Sep 20, 2018 19.74 20.12 18.60 19.96 10,208,792 +0.68(+3.53%)
Sep 19, 2018 21.22 21.58 18.57 19.28 18,205,288 -1.52(-7.31%)
Sep 18, 2018 19.82 21.00 19.75 20.80 12,333,072 +1.28(+6.56%)
Sep 17, 2018 20.17 20.35 18.82 19.52 9,033,059 -0.03(-0.15%)
Sep 14, 2018 15.95 19.59 15.76 19.55 18,995,278 +2.25(+13.01%)
Sep 13, 2018 20.54 20.68 16.88 17.30 19,198,656 -3.52(-16.91%)
Sep 12, 2018 21.55 22.00 19.17 20.82 16,207,709 -0.79(-3.66%)
Sep 11, 2018 21.75 21.93 21.04 21.61 11,675,959 -0.09(-0.41%)
Sep 10, 2018 20.48 21.85 20.20 21.70 16,017,056 +1.33(+6.53%)
Sep 07, 2018 20.70 21.46 19.86 20.37 17,130,448 -0.98(-4.59%)
Sep 06, 2018 18.38 21.38 17.68 21.35 20,571,188 +2.87(+15.53%)
Sep 05, 2018 19.15 19.94 17.54 18.48 18,840,242 -0.07(-0.38%)
Sep 04, 2018 17.78 18.59 17.20 18.55 16,639,848 +1.57(+9.25%)
Aug 31, 2018 16.98 16.98 16.98 0 +0.97(+6.06%)
Aug 30, 2018 15.55 16.95 15.31 16.01 17,793,498 -0.29(-1.78%)
Aug 29, 2018 15.16 16.35 14.85 16.30 14,624,455 +1.75(+12.03%)
Aug 28, 2018 14.15 14.87 13.34 14.55 19,306,056 -0.42(-2.81%)
Aug 27, 2018 15.80 16.75 14.60 14.97 24,719,734 +0.96(+6.85%)
Aug 24, 2018 11.98 14.14 11.88 14.01 23,109,652 +2.59(+22.68%)
Aug 23, 2018 11.21 11.68 11.04 11.42 4,939,071 +0.17(+1.51%)
Aug 22, 2018 11.20 11.42 10.77 11.25 4,219,942 -0.12(-1.06%)
Aug 21, 2018 11.55 11.95 10.90 11.37 7,283,257 +0.00(+0.00%)
Aug 20, 2018 10.70 11.41 10.60 11.37 6,100,848 +0.79(+7.47%)
Aug 17, 2018 10.21 10.65 10.03 10.58 3,650,000 +0.19(+1.83%)
Aug 16, 2018 10.32 10.72 10.00 10.39 4,815,373 -0.12(-1.14%)
Aug 15, 2018 10.01 10.60 9.260 10.51 10,221,448 +1.79(+20.53%)
Aug 14, 2018 9.450 9.470 8.620 8.720 5,688,166 -0.92(-9.54%)
Aug 13, 2018 10.20 10.20 9.520 9.640 2,658,033 -0.55(-5.40%)
Aug 10, 2018 10.38 10.52 10.18 10.19 1,698,080 -0.19(-1.83%)
Aug 09, 2018 10.00 10.38 9.890 10.38 2,339,866 +0.49(+4.95%)
Aug 08, 2018 9.850 10.16 9.820 9.890 3,249,269 +0.10(+1.02%)
Aug 07, 2018 10.16 10.33 9.780 9.790 3,075,013 -0.43(-4.21%)
Aug 03, 2018 10.22 10.22 10.22 0 -0.27(-2.57%)
Aug 02, 2018 10.55 10.70 10.17 10.49 3,367,753 -0.08(-0.76%)
Aug 01, 2018 10.80 11.15 10.52 10.57 5,319,838 -0.55(-4.95%)
Jul 30, 2018 11.24 11.60 10.88 11.12 3,526,085 +0.00(+0.00%)
Jul 27, 2018 10.73 11.12 10.56 11.12 2,778,836 +0.67(+6.41%)
Jul 26, 2018 10.57 10.11 10.45 2,164,996 +0.01(+0.10%)
Jul 25, 2018 10.81 10.36 10.44 2,294,293 -0.24(-2.25%)
Jul 24, 2018 11.27 11.27 10.45 10.68 3,566,510 -0.42(-3.78%)
Jul 23, 2018 10.52 11.28 10.52 11.10 3,984,740 +0.67(+6.42%)
Jul 20, 2018 10.87 10.33 10.43 3,228,493 -0.30(-2.80%)
Jul 19, 2018 11.12 11.31 10.73 10.73 2,428,342 -0.52(-4.62%)
Jul 18, 2018 10.43 11.37 10.22 11.25 4,284,288 +0.83(+7.97%)
Jul 17, 2018 10.78 10.85 10.27 10.42 4,634,664 -0.48(-4.40%)
Jul 16, 2018 11.66 11.72 10.88 10.90 3,670,466 -0.85(-7.23%)
Jul 13, 2018 11.70 11.75 1,736,654 -0.23(-1.92%)
Jul 12, 2018 12.04 12.12 11.94 11.98 1,378,222 +0.04(+0.34%)
Jul 11, 2018 12.00 12.13 11.74 11.94 2,326,895 -0.09(-0.75%)
Jul 10, 2018 11.93 12.22 11.83 12.03 3,113,770 +0.19(+1.60%)
Jul 09, 2018 11.76 11.94 11.63 11.84 1,679,946 +0.19(+1.63%)
Jul 06, 2018 11.67 11.82 11.55 11.65 2,155,785 -0.10(-0.85%)
Jul 05, 2018 11.76 11.94 11.66 11.75 2,594,560 +0.00(+0.00%)
Jul 04, 2018 11.57 11.75 11.45 11.75 1,465,838 +0.18(+1.56%)
Jul 03, 2018 11.99 12.08 11.57 11.57 2,378,076 -0.30(-2.53%)
Jun 29, 2018 11.87 11.87 11.87 0 -0.42(-3.42%)
Jun 28, 2018 11.60 12.34 11.55 12.29 4,800,532 +0.54(+4.60%)
Jun 27, 2018 12.36 12.46 11.60 11.75 5,141,052 -0.93(-7.33%)
Jun 26, 2018 13.02 13.14 12.57 12.68 4,447,083 -0.36(-2.76%)
Jun 25, 2018 12.83 13.30 12.50 13.04 8,881,242 +0.33(+2.60%)
Jun 22, 2018 13.19 13.42 12.26 12.71 10,995,601 -0.40(-3.05%)
Jun 21, 2018 12.44 13.20 12.33 13.11 8,957,077 +0.67(+5.39%)
Jun 20, 2018 12.45 12.49 12.06 12.44 7,481,575 +0.50(+4.19%)
Jun 19, 2018 11.77 12.14 11.62 11.94 4,581,844 +0.15(+1.27%)
Jun 18, 2018 11.65 11.88 11.44 11.79 2,586,584 +0.16(+1.38%)
Jun 15, 2018 11.73 11.38 11.63 2,717,953 +0.09(+0.78%)
Jun 14, 2018 11.44 11.65 11.38 11.54 2,210,026 +0.09(+0.79%)
Jun 13, 2018 11.45 11.68 11.31 11.45 2,935,998 -0.04(-0.35%)
Jun 12, 2018 11.68 11.78 11.41 11.49 3,900,103 -0.28(-2.38%)
Jun 11, 2018 12.12 12.13 11.70 11.77 2,588,375 -0.32(-2.65%)
Jun 08, 2018 11.98 12.09 11.50 12.09 6,024,063 +0.03(+0.25%)
Jun 07, 2018 12.30 12.36 11.83 12.06 10,925,187 -0.73(-5.71%)
Jun 06, 2018 13.04 12.79 6,804,722 +0.63(+5.18%)
Jun 05, 2018 12.05 12.65 11.81 12.16 6,417,004 +0.13(+1.08%)
Jun 04, 2018 11.83 12.18 11.78 12.03 3,919,016 +0.25(+2.12%)
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.