Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.