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%)
May 01, 2017 6.180 6.570 6.180 6.540 2,311,447 +0.40(+6.51%)
Apr 28, 2017 6.000 6.250 5.850 6.140 2,292,488 +0.07(+1.15%)
Apr 27, 2017 6.170 6.240 6.010 6.070 2,048,071 -0.23(-3.65%)
Apr 26, 2017 6.400 6.470 6.100 6.300 2,049,207 -0.21(-3.23%)
Apr 25, 2017 6.660 6.700 6.290 6.510 2,512,825 -0.15(-2.25%)
Apr 24, 2017 6.700 6.890 6.630 6.660 1,116,644 -0.04(-0.60%)
Apr 21, 2017 6.740 6.780 6.650 6.700 1,079,646 +0.02(+0.30%)
Apr 20, 2017 6.730 6.750 6.580 6.680 4,655,935 -0.32(-4.57%)
Apr 19, 2017 6.710 7.150 6.710 7.000 3,792,454 +0.33(+4.95%)
Apr 18, 2017 6.750 6.830 6.600 6.670 2,371,005 -0.17(-2.49%)
Apr 17, 2017 7.000 7.070 6.630 6.840 3,045,493 -0.37(-5.13%)
Apr 13, 2017 7.940 8.020 7.080 7.210 6,005,793 -0.65(-8.27%)
Apr 12, 2017 7.850 8.180 7.500 7.860 3,564,266 +0.09(+1.16%)
Apr 11, 2017 8.600 8.770 6.800 7.770 6,203,188 -0.62(-7.39%)
Apr 10, 2017 8.000 8.500 7.990 8.390 5,041,583 +0.48(+6.07%)
Apr 07, 2017 7.600 7.970 7.470 7.910 3,994,344 +0.41(+5.47%)
Apr 06, 2017 7.290 7.500 7.230 7.500 2,681,252 +0.26(+3.59%)
Apr 05, 2017 6.900 7.300 6.870 7.240 3,180,368 +0.38(+5.54%)
Apr 04, 2017 6.770 6.870 6.720 6.860 1,050,109 +0.13(+1.93%)
Apr 03, 2017 6.730 6.810 6.650 6.730 879,284 +0.02(+0.30%)
Mar 31, 2017 6.600 6.710 6.500 6.710 660,306 +0.14(+2.13%)
Mar 30, 2017 6.570 6.650 6.480 6.570 538,286 +0.02(+0.31%)
Mar 29, 2017 6.540 6.600 6.440 6.550 585,225 +0.01(+0.15%)
Mar 28, 2017 6.800 6.850 6.420 6.540 2,112,421 -0.18(-2.68%)
Mar 27, 2017 6.600 6.740 6.380 6.720 2,124,618 +0.52(+8.39%)
Mar 24, 2017 6.320 6.400 6.180 6.200 568,014 -0.08(-1.27%)
Mar 23, 2017 6.300 6.400 6.190 6.280 896,153 +0.03(+0.48%)
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.