Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (TSX: APHA )

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, 2019 9.070 9.200 8.820 8.930 2,360,139 -0.40(-4.29%)
May 30, 2019 9.500 9.700 9.180 9.330 2,001,293 -0.11(-1.17%)
May 29, 2019 9.500 9.570 9.300 9.440 2,741,753 -0.38(-3.87%)
May 28, 2019 10.30 10.34 9.580 9.820 4,878,776 -0.51(-4.94%)
May 27, 2019 10.00 10.48 9.860 10.33 4,332,232 +0.45(+4.55%)
May 24, 2019 9.050 9.980 8.930 9.880 8,006,734 +1.26(+14.62%)
May 23, 2019 9.000 9.020 8.600 8.620 2,599,698 -0.41(-4.54%)
May 22, 2019 9.170 9.240 9.020 9.030 1,383,536 -0.13(-1.42%)
May 21, 2019 9.170 9.500 9.080 9.160 1,937,889 -0.05(-0.54%)
May 17, 2019 9.210 9.210 9.210 0 -0.14(-1.50%)
May 16, 2019 9.460 9.560 9.330 9.350 1,471,370 -0.08(-0.85%)
May 15, 2019 9.280 9.470 9.160 9.430 1,842,334 +0.08(+0.86%)
May 14, 2019 9.300 9.530 9.180 9.350 2,154,452 +0.21(+2.30%)
May 13, 2019 9.430 9.480 9.010 9.140 2,164,364 -0.48(-4.99%)
May 10, 2019 9.080 9.630 9.030 9.620 3,204,978 +0.51(+5.60%)
May 09, 2019 9.290 9.360 9.010 9.110 2,094,546 -0.23(-2.46%)
May 08, 2019 8.950 9.640 8.910 9.340 3,350,092 +0.35(+3.89%)
May 07, 2019 9.210 9.210 8.910 8.990 2,237,374 -0.27(-2.92%)
May 06, 2019 9.100 9.260 8.980 9.260 2,955,523 -0.06(-0.64%)
May 03, 2019 9.610 9.870 9.310 9.320 3,300,938 -0.28(-2.92%)
May 02, 2019 9.900 9.950 9.390 9.600 2,715,863 -0.35(-3.52%)
May 01, 2019 10.25 10.26 9.950 9.950 1,611,435 -0.27(-2.64%)
Apr 30, 2019 9.900 10.28 9.860 10.22 3,175,564 +0.29(+2.92%)
Apr 29, 2019 10.15 10.18 9.900 9.930 2,334,299 -0.22(-2.17%)
Apr 26, 2019 10.45 10.45 10.12 10.15 1,944,234 -0.15(-1.46%)
Apr 25, 2019 10.55 10.55 10.25 10.30 2,308,482 -0.28(-2.65%)
Apr 24, 2019 10.52 10.65 10.43 10.58 1,622,074 +0.05(+0.47%)
Apr 23, 2019 10.50 10.62 10.35 10.53 2,002,442 +0.08(+0.77%)
Apr 22, 2019 10.25 10.56 10.15 10.45 2,492,710 +0.20(+1.95%)
Apr 18, 2019 10.25 10.25 10.25 0 -0.22(-2.10%)
Apr 17, 2019 11.25 11.32 10.41 10.47 9,647,081 -1.11(-9.59%)
Apr 16, 2019 11.57 11.92 11.57 11.58 3,204,830 +0.08(+0.70%)
Apr 15, 2019 11.60 12.15 11.28 11.50 8,224,675 -1.91(-14.24%)
Apr 12, 2019 13.20 13.48 13.12 13.41 2,788,901 +0.36(+2.76%)
Apr 11, 2019 13.28 13.43 12.91 13.05 1,948,868 -0.31(-2.32%)
Apr 10, 2019 12.87 13.36 12.76 13.36 2,140,319 +0.49(+3.81%)
Apr 09, 2019 13.16 13.17 12.70 12.87 2,208,444 -0.42(-3.16%)
Apr 08, 2019 13.45 13.45 13.14 13.29 1,607,115 -0.14(-1.04%)
Apr 05, 2019 13.46 13.57 13.33 13.43 1,857,291 +0.14(+1.05%)
Apr 04, 2019 13.16 13.39 13.08 13.29 2,173,822 +0.17(+1.30%)
Apr 03, 2019 13.00 13.32 12.83 13.12 2,362,699 +0.07(+0.54%)
Apr 02, 2019 13.15 13.55 13.02 13.05 3,392,320 -0.22(-1.66%)
Apr 01, 2019 12.60 13.31 12.50 13.27 4,240,366 +0.81(+6.50%)
Mar 29, 2019 12.32 12.58 12.10 12.46 2,083,965 +0.15(+1.22%)
Mar 28, 2019 12.27 12.62 11.73 12.31 2,510,746 -0.02(-0.16%)
Mar 27, 2019 12.98 12.98 12.18 12.33 2,407,545 -0.63(-4.86%)
Mar 26, 2019 13.05 13.17 12.80 12.96 2,678,838 +0.09(+0.70%)
Mar 25, 2019 12.75 13.02 12.43 12.87 3,262,897 +0.07(+0.55%)
Mar 22, 2019 13.25 13.33 12.69 12.80 3,057,109 -0.59(-4.41%)
Mar 21, 2019 13.39 13.59 13.08 13.39 2,444,183 -0.03(-0.22%)
Mar 20, 2019 13.55 13.77 13.31 13.42 3,526,139 -0.29(-2.12%)
Mar 19, 2019 13.93 14.14 13.42 13.71 6,416,055 +0.06(+0.44%)
Mar 18, 2019 12.75 13.73 12.70 13.65 7,119,492 +0.83(+6.47%)
Mar 15, 2019 12.65 12.84 12.50 12.82 2,690,838 +0.17(+1.34%)
Mar 14, 2019 12.67 12.78 12.50 12.65 2,082,928 -0.07(-0.55%)
Mar 13, 2019 12.99 13.08 12.69 12.72 2,540,063 -0.03(-0.24%)
Mar 12, 2019 12.85 13.18 12.75 12.75 2,526,777 -0.23(-1.77%)
Mar 11, 2019 12.80 13.12 12.69 12.98 2,495,466 +0.22(+1.72%)
Mar 08, 2019 12.50 12.80 12.29 12.76 3,993,460 -0.15(-1.16%)
Mar 07, 2019 13.49 13.57 12.80 12.91 4,420,664 -0.63(-4.65%)
Mar 06, 2019 13.84 14.08 13.39 13.54 4,673,924 -0.32(-2.31%)
Mar 05, 2019 13.75 14.03 13.62 13.86 5,229,717 +0.01(+0.07%)
Mar 04, 2019 14.00 14.21 13.47 13.85 5,785,801 +0.37(+2.74%)
Mar 01, 2019 13.71 13.82 13.33 13.48 4,002,325 -0.16(-1.17%)
Feb 28, 2019 13.39 13.89 13.28 13.64 5,816,526 +0.27(+2.02%)
Feb 27, 2019 13.49 13.60 13.07 13.37 3,824,377 -0.14(-1.04%)
Feb 26, 2019 12.99 13.55 12.86 13.51 5,462,523 +0.78(+6.13%)
Feb 25, 2019 13.24 13.31 12.65 12.73 3,930,340 -0.58(-4.36%)
Feb 22, 2019 13.78 13.97 12.96 13.31 6,340,487 -0.40(-2.92%)
Feb 21, 2019 13.50 13.86 13.43 13.71 5,072,467 +0.31(+2.31%)
Feb 20, 2019 12.78 13.45 12.63 13.40 5,953,590 +0.63(+4.93%)
Feb 19, 2019 12.61 12.95 12.56 12.77 3,865,844 +0.09(+0.71%)
Feb 15, 2019 12.68 12.68 12.68 0 +0.63(+5.23%)
Feb 14, 2019 12.25 12.37 11.85 12.05 3,029,146 -0.10(-0.82%)
Feb 13, 2019 12.18 12.56 12.03 12.15 5,832,705 +0.15(+1.25%)
Feb 12, 2019 10.88 12.20 10.70 12.00 9,934,343 +0.88(+7.91%)
Feb 11, 2019 12.39 12.59 11.06 11.12 7,078,880 -1.21(-9.81%)
Feb 08, 2019 12.80 12.94 12.12 12.33 5,460,706 -0.34(-2.68%)
Feb 07, 2019 12.26 13.11 12.03 12.67 10,281,728 -0.13(-1.02%)
Feb 06, 2019 13.22 13.58 12.53 12.80 11,174,510 -1.27(-9.03%)
Feb 05, 2019 14.14 14.32 12.73 14.07 16,447,336 -0.14(-0.99%)
Feb 04, 2019 13.25 14.37 13.12 14.21 17,410,398 +1.62(+12.87%)
Feb 01, 2019 11.85 13.08 11.66 12.59 20,025,628 +1.18(+10.34%)
Jan 31, 2019 10.16 11.74 10.08 11.41 14,013,825 +1.36(+13.53%)
Jan 30, 2019 9.730 10.22 9.620 10.05 5,865,377 +0.39(+4.04%)
Jan 29, 2019 9.830 10.04 9.500 9.660 5,502,553 -0.13(-1.33%)
Jan 28, 2019 9.370 9.980 9.270 9.790 7,340,459 +0.36(+3.82%)
Jan 25, 2019 9.390 9.660 9.250 9.430 5,138,812 +0.19(+2.06%)
Jan 24, 2019 9.220 9.400 9.140 9.240 3,039,622 +0.01(+0.11%)
Jan 23, 2019 9.250 9.670 9.070 9.230 7,135,489 -0.20(-2.12%)
Jan 22, 2019 9.700 9.920 9.270 9.430 9,548,302 -0.49(-4.94%)
Jan 21, 2019 8.850 10.06 8.640 9.920 11,751,843 +1.03(+11.59%)
Jan 18, 2019 8.680 8.890 8.280 8.890 4,695,700 +0.29(+3.37%)
Jan 17, 2019 8.580 8.760 8.500 8.600 3,558,250 -0.20(-2.27%)
Jan 16, 2019 8.930 9.100 8.610 8.800 4,709,633 -0.06(-0.68%)
Jan 15, 2019 9.330 9.430 8.760 8.860 7,478,459 -0.47(-5.04%)
Jan 14, 2019 9.240 9.480 9.070 9.330 8,412,555 +0.15(+1.63%)
Jan 11, 2019 8.500 9.550 8.460 9.180 17,751,888 +0.47(+5.40%)
Jan 10, 2019 8.800 9.230 8.480 8.710 14,429,319 -0.21(-2.35%)
Jan 09, 2019 8.440 9.130 8.280 8.920 8,182,015 +0.52(+6.19%)
Jan 08, 2019 8.720 8.730 8.060 8.400 6,299,791 -0.14(-1.64%)
Jan 07, 2019 8.200 8.600 8.130 8.540 5,674,538 +0.47(+5.82%)
Jan 04, 2019 8.170 8.260 8.030 8.070 3,500,935 +0.04(+0.50%)
Jan 03, 2019 8.040 8.290 7.910 8.030 4,356,968 -0.12(-1.47%)
Jan 02, 2019 7.660 8.420 7.440 8.150 8,225,784 +0.30(+3.82%)
Dec 31, 2018 7.850 7.850 7.850 0 -0.67(-7.86%)
Dec 28, 2018 8.680 8.690 8.040 8.520 19,061,480 +0.95(+12.55%)
Dec 27, 2018 7.660 7.850 7.250 7.570 6,981,994 +0.01(+0.13%)
Dec 24, 2018 7.560 7.560 7.560 0 +1.04(+15.95%)
Dec 21, 2018 7.150 7.190 6.400 6.520 6,673,566 -0.52(-7.39%)
Dec 20, 2018 7.350 7.550 6.860 7.040 7,593,266 -0.22(-3.03%)
Dec 19, 2018 7.900 8.000 7.240 7.260 7,406,080 -0.63(-7.98%)
Dec 18, 2018 7.550 8.240 7.460 7.890 16,782,756 +0.57(+7.79%)
Dec 17, 2018 7.310 7.700 7.110 7.320 6,503,477 -0.15(-2.01%)
Dec 14, 2018 6.860 7.750 6.500 7.470 13,440,550 +0.43(+6.11%)
Dec 13, 2018 7.630 7.710 6.880 7.040 9,958,495 -0.74(-9.51%)
Dec 12, 2018 8.140 8.390 7.710 7.780 12,266,623 -0.42(-5.12%)
Dec 11, 2018 7.770 8.400 7.560 8.200 14,860,728 +0.67(+8.90%)
Dec 10, 2018 7.370 7.850 7.040 7.530 14,880,767 +0.60(+8.66%)
Dec 07, 2018 8.360 8.750 6.600 6.930 33,528,552 -0.62(-8.21%)
Dec 06, 2018 5.150 7.550 5.020 7.550 42,836,128 +2.55(+51.00%)
Dec 05, 2018 5.320 6.490 4.760 5.000 30,308,850 -0.99(-16.53%)
Dec 04, 2018 6.400 6.840 5.830 5.990 27,312,850 -1.61(-21.18%)
Dec 03, 2018 8.740 9.120 7.380 7.600 32,779,848 -2.91(-27.69%)
Nov 30, 2018 10.60 10.78 10.30 10.51 3,084,179 -0.03(-0.28%)
Nov 29, 2018 11.20 11.30 10.48 10.54 4,640,093 -0.81(-7.14%)
Nov 28, 2018 10.49 11.35 10.39 11.35 5,702,386 +1.06(+10.30%)
Nov 27, 2018 10.75 10.96 10.15 10.29 3,704,258 -0.46(-4.28%)
Nov 26, 2018 12.20 12.21 10.64 10.75 3,951,620 -1.03(-8.74%)
Nov 23, 2018 11.47 11.94 11.32 11.78 2,257,463 +0.17(+1.46%)
Nov 22, 2018 11.71 11.75 11.24 11.61 1,951,359 -0.08(-0.68%)
Nov 21, 2018 12.00 12.38 11.62 11.69 4,196,617 +0.00(+0.00%)
Nov 20, 2018 11.40 12.34 11.09 11.69 7,024,947 -0.22(-1.85%)
Nov 19, 2018 12.60 12.65 11.86 11.91 3,857,489 -0.78(-6.15%)
Nov 16, 2018 13.37 13.49 12.56 12.69 3,813,089 -0.86(-6.35%)
Nov 15, 2018 12.57 13.75 12.41 13.55 5,696,265 +0.90(+7.11%)
Nov 14, 2018 13.34 13.58 12.26 12.65 7,196,730 -0.99(-7.26%)
Nov 13, 2018 14.85 15.09 13.56 13.64 6,672,250 -1.32(-8.82%)
Nov 12, 2018 16.29 16.52 14.83 14.96 6,198,191 -1.57(-9.50%)
Nov 09, 2018 16.26 16.72 15.56 16.53 6,946,314 -0.01(-0.06%)
Nov 08, 2018 17.00 17.19 16.50 16.54 4,924,681 -0.78(-4.50%)
Nov 07, 2018 17.22 17.60 16.03 17.32 10,157,436 +0.62(+3.71%)
Nov 06, 2018 15.94 17.04 15.57 16.70 10,037,738 +0.74(+4.64%)
Nov 05, 2018 15.91 16.09 15.11 15.96 5,709,338 +0.21(+1.33%)
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.