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 (%)
Aug 31, 2020 6.140 6.380 6.050 6.360 2,263,441 +0.22(+3.58%)
Aug 28, 2020 5.980 6.350 5.960 6.140 3,464,724 +0.14(+2.33%)
Aug 27, 2020 6.000 6.040 5.930 6.000 1,198,150 +0.00(+0.00%)
Aug 26, 2020 6.010 6.080 5.990 6.000 872,048 -0.05(-0.83%)
Aug 25, 2020 6.020 6.110 5.960 6.050 1,177,399 +0.03(+0.50%)
Aug 24, 2020 5.880 6.030 5.800 6.020 1,206,732 +0.11(+1.86%)
Aug 21, 2020 5.990 6.030 5.870 5.910 1,124,657 -0.09(-1.50%)
Aug 20, 2020 6.080 6.100 5.990 6.000 1,013,184 -0.11(-1.80%)
Aug 19, 2020 6.150 6.240 6.090 6.110 1,053,256 -0.02(-0.33%)
Aug 18, 2020 6.050 6.150 5.960 6.130 1,786,935 +0.09(+1.49%)
Aug 17, 2020 6.050 6.080 5.950 6.040 1,548,800 +0.06(+1.00%)
Aug 14, 2020 6.100 6.200 5.950 5.980 2,973,800 -0.16(-2.61%)
Aug 13, 2020 6.000 6.190 5.970 6.140 1,513,085 +0.15(+2.50%)
Aug 12, 2020 5.990 6.020 5.840 5.990 1,829,416 +0.05(+0.84%)
Aug 11, 2020 6.200 6.200 5.890 5.940 2,109,008 -0.22(-3.57%)
Aug 10, 2020 6.190 6.240 6.020 6.160 2,552,420 +0.17(+2.84%)
Aug 07, 2020 6.190 6.200 5.870 5.990 3,116,086 -0.19(-3.07%)
Aug 06, 2020 6.320 6.350 6.160 6.180 1,930,323 -0.21(-3.29%)
Aug 05, 2020 6.540 6.540 6.330 6.390 2,068,392 -0.10(-1.54%)
Aug 04, 2020 6.570 6.620 6.420 6.490 3,685,353 +0.10(+1.56%)
Jul 31, 2020 6.390 6.390 6.390 0 -0.19(-2.89%)
Jul 30, 2020 6.650 6.820 6.550 6.580 3,899,667 +0.06(+0.92%)
Jul 29, 2020 7.100 7.300 6.510 6.520 9,981,713 -1.50(-18.70%)
Jul 28, 2020 7.960 8.210 7.840 8.020 8,873,603 +0.34(+4.43%)
Jul 27, 2020 7.000 7.800 6.960 7.680 5,837,908 +0.82(+11.95%)
Jul 24, 2020 6.800 6.860 6.620 6.860 1,157,814 +0.01(+0.15%)
Jul 23, 2020 6.950 6.960 6.750 6.850 1,473,295 -0.04(-0.58%)
Jul 22, 2020 7.110 7.110 6.800 6.890 1,815,668 -0.14(-1.99%)
Jul 21, 2020 7.010 7.100 6.920 7.030 2,081,036 +0.04(+0.57%)
Jul 20, 2020 6.920 7.060 6.820 6.990 1,841,699 +0.06(+0.87%)
Jul 17, 2020 6.970 7.240 6.900 6.930 3,382,178 +0.06(+0.87%)
Jul 16, 2020 6.770 7.030 6.640 6.870 2,892,616 +0.02(+0.29%)
Jul 15, 2020 6.490 6.890 6.400 6.850 4,881,175 +0.49(+7.70%)
Jul 14, 2020 6.470 6.690 6.090 6.360 3,402,987 +0.01(+0.16%)
Jul 13, 2020 6.060 6.750 5.970 6.350 6,033,278 +0.52(+8.92%)
Jul 10, 2020 5.650 5.850 5.620 5.830 1,272,004 +0.15(+2.64%)
Jul 09, 2020 5.830 5.870 5.600 5.680 1,046,650 -0.13(-2.24%)
Jul 08, 2020 5.880 5.900 5.750 5.810 989,632 -0.05(-0.85%)
Jul 07, 2020 5.940 5.970 5.860 5.860 800,270 -0.11(-1.84%)
Jul 06, 2020 5.900 6.030 5.850 5.970 1,262,982 +0.10(+1.70%)
Jul 03, 2020 5.860 5.890 5.800 5.870 224,342 +0.02(+0.34%)
Jul 02, 2020 5.960 5.980 5.850 5.850 945,529 +0.03(+0.52%)
Jun 30, 2020 5.820 5.820 5.820 0 -0.02(-0.34%)
Jun 29, 2020 5.540 5.870 5.430 5.840 1,927,886 +0.30(+5.42%)
Jun 26, 2020 5.740 5.740 5.510 5.540 1,537,249 -0.22(-3.82%)
Jun 25, 2020 5.770 5.820 5.610 5.760 1,688,197 -0.07(-1.20%)
Jun 24, 2020 5.990 6.080 5.690 5.830 2,654,876 -0.20(-3.32%)
Jun 23, 2020 6.010 6.330 5.970 6.030 3,538,316 +0.01(+0.17%)
Jun 22, 2020 5.980 6.020 5.900 6.020 992,337 -0.02(-0.33%)
Jun 19, 2020 6.160 6.210 5.960 6.040 3,946,857 -0.04(-0.66%)
Jun 18, 2020 5.900 6.190 5.860 6.080 1,735,751 +0.16(+2.70%)
Jun 17, 2020 6.040 6.080 5.870 5.920 1,378,914 -0.16(-2.63%)
Jun 16, 2020 6.260 6.290 5.990 6.080 2,761,286 +0.00(+0.00%)
Jun 15, 2020 5.700 6.080 5.610 6.080 2,199,582 +0.20(+3.40%)
Jun 12, 2020 6.090 6.140 5.790 5.880 3,271,317 +0.07(+1.20%)
Jun 11, 2020 6.280 6.440 5.780 5.810 4,677,156 -0.79(-11.97%)
Jun 10, 2020 6.940 6.970 6.520 6.600 3,344,703 -0.18(-2.65%)
Jun 09, 2020 6.510 7.040 6.500 6.780 7,171,032 +0.09(+1.35%)
Jun 08, 2020 6.010 6.720 5.900 6.690 6,797,764 +0.82(+13.97%)
Jun 05, 2020 6.050 6.060 5.830 5.870 2,085,493 -0.11(-1.84%)
Jun 04, 2020 6.020 6.100 5.920 5.980 1,924,485 +0.00(+0.00%)
Jun 03, 2020 6.130 6.230 5.980 5.980 2,580,383 -0.09(-1.48%)
Jun 02, 2020 6.070 6.180 5.880 6.070 3,264,750 +0.07(+1.17%)
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.