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 (%)
Aug 31, 2017 6.040 6.040 5.980 5.980 341,546 -0.03(-0.50%)
Aug 30, 2017 5.980 6.040 5.970 6.010 337,361 +0.04(+0.67%)
Aug 29, 2017 5.980 5.980 5.900 5.970 617,332 +0.02(+0.34%)
Aug 28, 2017 6.010 6.020 5.920 5.950 349,103 -0.02(-0.34%)
Aug 25, 2017 6.080 5.910 5.970 421,529 -0.11(-1.81%)
Aug 24, 2017 6.110 6.150 5.990 6.080 728,851 +0.01(+0.16%)
Aug 23, 2017 5.880 6.070 5.880 6.070 924,145 +0.22(+3.76%)
Aug 22, 2017 5.770 5.850 5.720 5.850 354,114 +0.12(+2.09%)
Aug 21, 2017 5.830 5.950 5.710 5.730 648,997 -0.11(-1.88%)
Aug 18, 2017 5.930 5.950 5.820 5.840 422,357 -0.04(-0.68%)
Aug 17, 2017 5.990 6.020 5.880 5.880 376,906 -0.09(-1.51%)
Aug 16, 2017 6.030 6.050 5.970 5.970 213,106 -0.03(-0.50%)
Aug 15, 2017 6.000 6.040 5.930 6.000 386,012 +0.04(+0.67%)
Aug 14, 2017 5.910 5.980 5.850 5.960 526,423 +0.10(+1.71%)
Aug 11, 2017 5.800 5.890 5.650 5.860 760,142 -0.03(-0.51%)
Aug 10, 2017 6.010 6.030 5.860 5.890 625,406 -0.02(-0.34%)
Aug 09, 2017 6.030 6.110 5.900 5.910 786,589 -0.08(-1.34%)
Aug 08, 2017 5.760 6.100 5.760 5.990 1,231,650 +0.24(+4.17%)
Aug 04, 2017 5.850 5.880 5.620 5.750 2,168,103 -0.19(-3.20%)
Aug 03, 2017 6.190 6.200 5.900 5.940 1,603,492 -0.36(-5.71%)
Aug 02, 2017 6.400 6.440 6.150 6.300 854,285 -0.10(-1.56%)
Aug 01, 2017 6.480 6.480 6.340 6.400 637,192 -0.06(-0.93%)
Jul 31, 2017 6.680 6.350 6.460 915,471 -0.03(-0.46%)
Jul 28, 2017 6.420 6.540 6.330 6.490 861,447 +0.06(+0.93%)
Jul 27, 2017 6.730 6.800 6.270 6.430 2,380,790 -0.20(-3.02%)
Jul 26, 2017 6.500 6.740 6.470 6.630 1,825,415 +0.18(+2.79%)
Jul 25, 2017 6.430 6.500 6.320 6.450 1,244,722 +0.08(+1.26%)
Jul 24, 2017 6.280 6.390 6.280 6.370 779,639 +0.14(+2.25%)
Jul 21, 2017 6.160 6.270 6.120 6.230 578,767 +0.06(+0.97%)
Jul 20, 2017 6.360 6.080 6.170 1,187,379 -0.10(-1.59%)
Jul 19, 2017 6.360 6.490 6.245 6.270 1,469,047 -0.05(-0.79%)
Jul 18, 2017 6.150 6.570 6.030 6.320 2,612,151 +0.09(+1.44%)
Jul 17, 2017 5.810 6.280 5.770 6.230 2,208,065 +0.49(+8.54%)
Jul 14, 2017 5.720 5.830 5.690 5.740 1,013,751 +0.06(+1.06%)
Jul 13, 2017 5.910 5.940 5.630 5.680 1,942,990 -0.26(-4.38%)
Jul 12, 2017 5.340 5.950 5.230 5.940 3,257,355 +0.73(+14.01%)
Jul 11, 2017 5.200 5.230 5.150 5.210 270,308 +0.02(+0.39%)
Jul 10, 2017 5.230 5.240 5.140 5.190 462,319 +0.02(+0.39%)
Jul 07, 2017 5.260 5.320 5.140 5.170 422,369 -0.11(-2.08%)
Jul 06, 2017 5.390 5.390 5.250 5.280 319,082 -0.08(-1.49%)
Jul 05, 2017 5.470 5.470 5.310 5.360 328,471 -0.06(-1.11%)
Jul 04, 2017 5.350 5.430 5.330 5.420 259,420 +0.07(+1.31%)
Jul 03, 2017 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 30, 2017 5.350 5.200 5.350 335,340 +0.05(+0.94%)
Jun 29, 2017 5.480 5.485 5.280 5.300 400,276 -0.12(-2.21%)
Jun 28, 2017 5.350 5.490 5.350 5.420 392,680 +0.06(+1.12%)
Jun 27, 2017 5.390 5.470 5.320 5.360 577,133 -0.08(-1.47%)
Jun 26, 2017 5.550 5.620 5.430 5.440 506,665 -0.05(-0.91%)
Jun 23, 2017 5.670 5.670 5.450 5.490 824,572 -0.16(-2.83%)
Jun 22, 2017 5.460 5.650 5.430 5.650 1,094,327 +0.25(+4.63%)
Jun 21, 2017 5.320 5.430 5.280 5.400 418,884 +0.10(+1.89%)
Jun 20, 2017 5.440 5.460 5.270 5.300 534,979 -0.12(-2.21%)
Jun 19, 2017 5.380 5.560 5.370 5.420 787,115 +0.05(+0.93%)
Jun 16, 2017 5.180 5.370 5.150 5.370 466,695 +0.23(+4.47%)
Jun 15, 2017 5.260 5.260 5.110 5.140 472,132 -0.11(-2.10%)
Jun 14, 2017 5.260 5.430 5.230 5.250 669,742 -0.10(-1.87%)
Jun 13, 2017 5.590 5.700 5.290 5.350 1,263,955 -0.16(-2.90%)
Jun 12, 2017 5.260 5.700 5.250 5.510 2,386,042 +0.29(+5.56%)
Jun 09, 2017 5.050 5.310 4.980 5.220 1,725,336 +0.26(+5.24%)
Jun 08, 2017 4.960 5.090 4.780 4.960 1,373,786 +0.06(+1.22%)
Jun 07, 2017 4.610 5.005 4.550 4.900 2,593,507 +0.19(+4.03%)
Jun 06, 2017 5.010 5.180 4.650 4.710 3,171,318 -0.39(-7.65%)
Jun 05, 2017 5.310 5.350 4.920 5.100 1,684,729 -0.20(-3.77%)
Jun 02, 2017 5.430 5.530 5.250 5.300 777,105 -0.09(-1.67%)
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.