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 29, 2021
16.47
16.75
15.48
15.55
6,591,657
-1.03(-6.21%)
Jan 28, 2021
16.55
17.50
16.35
16.58
5,248,394
-0.02(-0.12%)
Jan 27, 2021
16.29
17.12
15.64
16.60
7,372,913
+0.15(+0.91%)
Jan 26, 2021
15.37
16.80
15.37
16.45
7,255,047
+1.14(+7.45%)
Jan 25, 2021
16.20
16.67
15.15
15.31
5,013,894
-1.16(-7.04%)
Jan 22, 2021
15.39
16.53
15.37
16.47
4,291,739
+0.44(+2.74%)
Jan 21, 2021
16.30
16.54
15.46
16.03
6,537,455
-0.47(-2.85%)
Jan 20, 2021
17.00
17.60
16.29
16.50
6,472,652
-0.79(-4.57%)
Jan 19, 2021
16.52
17.36
15.32
17.29
8,489,452
+0.87(+5.30%)
Jan 18, 2021
15.65
16.42
15.59
16.42
2,603,498
+0.60(+3.79%)
Jan 15, 2021
17.50
17.83
15.66
15.82
13,377,559
+0.57(+3.74%)
Jan 14, 2021
13.56
15.38
13.43
15.25
17,875,972
+2.55(+20.08%)
Jan 13, 2021
12.00
13.04
11.93
12.70
9,620,653
+0.71(+5.92%)
Jan 12, 2021
11.56
12.15
11.50
11.99
6,219,661
+0.45(+3.90%)
Jan 11, 2021
10.80
11.67
10.80
11.54
6,163,282
+0.68(+6.26%)
Jan 08, 2021
11.00
11.11
10.47
10.86
4,445,267
+0.00(+0.00%)
Jan 07, 2021
11.19
11.94
10.84
10.86
8,283,473
+0.26(+2.45%)
Jan 06, 2021
10.29
11.11
10.15
10.60
8,804,222
+1.12(+11.81%)
Jan 05, 2021
9.380
9.630
9.250
9.480
2,858,998
+0.17(+1.83%)
Jan 04, 2021
8.910
9.450
8.900
9.310
3,655,247
+0.51(+5.80%)
Dec 31, 2020
8.800
8.800
8.800
0
-0.19(-2.11%)
Dec 30, 2020
8.750
9.170
8.710
8.990
2,183,828
+0.26(+2.98%)
Dec 29, 2020
8.800
9.000
8.530
8.730
2,685,978
-0.43(-4.69%)
Dec 24, 2020
9.160
9.160
9.160
0
-0.36(-3.78%)
Dec 23, 2020
9.140
9.630
8.940
9.520
3,299,591
+0.35(+3.82%)
Dec 22, 2020
9.310
9.480
9.090
9.170
2,092,440
-0.07(-0.76%)
Dec 21, 2020
9.480
9.720
9.090
9.240
3,111,117
-0.55(-5.62%)
Dec 18, 2020
9.700
10.06
9.680
9.790
3,596,766
+0.12(+1.24%)
Dec 17, 2020
10.12
10.28
9.650
9.670
6,054,054
-0.64(-6.21%)
Dec 16, 2020
11.00
11.02
10.22
10.31
10,033,976
-0.01(-0.10%)
Dec 15, 2020
10.10
10.32
9.830
10.32
2,654,037
+0.25(+2.48%)
Dec 14, 2020
10.35
10.49
10.00
10.07
2,598,641
-0.13(-1.27%)
Dec 11, 2020
10.35
10.50
10.12
10.20
2,073,282
-0.24(-2.30%)
Dec 10, 2020
10.09
10.51
10.04
10.44
2,181,570
+0.13(+1.26%)
Dec 09, 2020
10.83
10.93
10.02
10.31
4,569,163
-0.47(-4.36%)
Dec 08, 2020
10.41
10.90
10.41
10.78
3,546,700
+0.21(+1.99%)
Dec 07, 2020
10.76
10.95
10.21
10.57
4,062,663
-0.29(-2.67%)
Dec 04, 2020
11.01
11.39
10.75
10.86
8,233,260
+0.02(+0.18%)
Dec 03, 2020
10.71
11.00
10.36
10.84
5,867,730
+0.16(+1.50%)
Dec 02, 2020
9.800
10.83
9.710
10.68
5,994,336
+0.77(+7.77%)
Dec 01, 2020
11.20
11.21
9.850
9.910
8,386,151
-1.00(-9.17%)
Nov 30, 2020
10.48
11.21
10.18
10.91
11,727,915
+0.77(+7.59%)
Nov 27, 2020
9.570
10.24
9.460
10.14
8,669,517
+0.73(+7.76%)
Nov 26, 2020
9.220
9.660
9.180
9.410
3,483,843
+0.31(+3.41%)
Nov 25, 2020
8.750
9.320
8.750
9.100
5,647,488
+0.21(+2.36%)
Nov 24, 2020
8.750
9.000
8.630
8.890
6,796,762
+0.60(+7.24%)
Nov 23, 2020
8.160
8.430
8.050
8.290
3,545,918
+0.27(+3.37%)
Nov 20, 2020
7.990
8.190
7.930
8.020
3,144,913
+0.01(+0.12%)
Nov 19, 2020
8.370
8.480
7.740
8.010
4,546,196
-0.30(-3.61%)
Nov 18, 2020
8.050
8.600
8.030
8.310
7,522,292
+0.37(+4.66%)
Nov 17, 2020
7.600
8.020
7.520
7.940
4,457,828
+0.33(+4.34%)
Nov 16, 2020
7.590
7.660
7.410
7.610
2,462,573
+0.12(+1.60%)
Nov 13, 2020
7.220
7.600
7.160
7.490
3,526,762
+0.36(+5.05%)
Nov 12, 2020
7.150
7.470
7.100
7.130
3,175,136
-0.11(-1.52%)
Nov 11, 2020
7.050
7.470
6.900
7.240
2,951,305
+0.05(+0.70%)
Nov 10, 2020
7.080
7.280
6.750
7.190
4,466,996
-0.01(-0.14%)
Nov 09, 2020
8.000
8.040
7.180
7.200
7,920,980
+0.04(+0.56%)
Nov 06, 2020
7.550
7.980
7.000
7.160
16,488,962
+0.03(+0.42%)
Nov 05, 2020
7.250
7.370
6.800
7.130
9,994,435
+0.61(+9.36%)
Nov 04, 2020
6.420
6.610
6.130
6.520
3,731,542
-0.05(-0.76%)
Nov 03, 2020
6.770
6.790
6.320
6.570
4,563,831
-0.08(-1.20%)
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
.