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 (%)
Feb 28, 2020
4.600
4.890
4.450
4.860
5,604,589
+0.07(+1.46%)
Feb 27, 2020
5.000
5.030
4.590
4.790
4,138,495
-0.31(-6.08%)
Feb 26, 2020
5.020
5.250
5.020
5.100
2,546,149
+0.00(+0.00%)
Feb 25, 2020
5.240
5.300
5.020
5.100
2,081,875
-0.09(-1.73%)
Feb 24, 2020
5.250
5.330
5.080
5.190
2,688,856
-0.27(-4.95%)
Feb 21, 2020
5.660
5.660
5.460
5.460
1,787,866
-0.20(-3.53%)
Feb 20, 2020
5.570
5.900
5.570
5.660
2,803,717
+0.06(+1.07%)
Feb 19, 2020
5.600
5.660
5.520
5.600
1,324,663
+0.00(+0.00%)
Feb 18, 2020
5.670
5.770
5.580
5.600
1,921,177
-0.10(-1.75%)
Feb 14, 2020
5.700
5.700
5.700
0
+0.22(+4.01%)
Feb 13, 2020
5.430
5.620
5.360
5.480
2,273,988
+0.05(+0.92%)
Feb 12, 2020
5.750
5.800
5.410
5.430
2,738,758
-0.22(-3.89%)
Feb 11, 2020
5.480
5.840
5.410
5.650
3,793,177
+0.20(+3.67%)
Feb 10, 2020
5.620
5.720
5.430
5.450
2,046,992
-0.15(-2.68%)
Feb 07, 2020
5.650
5.750
5.430
5.600
3,020,259
-0.23(-3.95%)
Feb 06, 2020
6.150
6.170
5.800
5.830
3,275,428
-0.32(-5.20%)
Feb 05, 2020
6.390
6.430
6.110
6.150
2,250,087
-0.15(-2.38%)
Feb 04, 2020
6.200
6.390
6.120
6.300
2,423,120
+0.17(+2.77%)
Feb 03, 2020
6.200
6.330
6.080
6.130
2,086,061
-0.06(-0.97%)
Jan 31, 2020
6.320
6.340
6.110
6.190
1,688,778
-0.13(-2.06%)
Jan 30, 2020
6.350
6.480
6.280
6.320
2,098,980
-0.08(-1.25%)
Jan 29, 2020
6.610
6.630
6.400
6.400
2,211,194
-0.14(-2.14%)
Jan 28, 2020
6.550
6.640
6.340
6.540
3,929,836
+0.14(+2.19%)
Jan 27, 2020
6.790
6.790
6.400
6.400
4,548,048
-0.53(-7.65%)
Jan 24, 2020
7.850
7.850
6.850
6.930
8,484,225
-0.65(-8.58%)
Jan 23, 2020
7.470
7.870
7.300
7.580
4,986,805
+0.02(+0.26%)
Jan 22, 2020
7.040
7.660
6.960
7.560
7,075,645
+0.61(+8.78%)
Jan 21, 2020
7.160
7.340
6.930
6.950
4,756,046
-0.07(-1.00%)
Jan 20, 2020
6.860
7.120
6.820
7.020
1,926,978
+0.14(+2.03%)
Jan 17, 2020
6.750
6.960
6.630
6.880
3,274,263
+0.11(+1.62%)
Jan 16, 2020
6.960
7.130
6.660
6.770
4,181,253
-0.11(-1.60%)
Jan 15, 2020
6.650
7.140
6.600
6.880
6,896,383
+0.39(+6.01%)
Jan 14, 2020
6.490
6.950
6.370
6.490
10,201,360
-0.61(-8.59%)
Jan 13, 2020
6.480
7.160
6.290
7.100
5,571,125
+0.63(+9.74%)
Jan 10, 2020
6.250
6.490
6.150
6.470
2,429,867
+0.16(+2.54%)
Jan 09, 2020
6.220
6.370
6.120
6.310
2,370,890
+0.10(+1.61%)
Jan 08, 2020
6.080
6.390
5.900
6.210
2,741,064
+0.11(+1.80%)
Jan 07, 2020
6.250
6.300
6.070
6.100
1,626,541
-0.10(-1.61%)
Jan 06, 2020
6.400
6.510
6.100
6.200
2,877,684
-0.22(-3.43%)
Jan 03, 2020
6.400
6.630
6.360
6.420
1,688,252
-0.09(-1.38%)
Jan 02, 2020
6.900
6.950
6.420
6.510
3,912,000
-0.27(-3.98%)
Dec 31, 2019
6.780
6.780
6.780
0
+0.62(+10.06%)
Dec 30, 2019
6.300
6.400
6.140
6.160
1,809,012
-0.22(-3.45%)
Dec 27, 2019
6.360
6.480
6.250
6.380
1,144,786
-0.17(-2.60%)
Dec 24, 2019
6.550
6.550
6.550
0
+0.13(+2.02%)
Dec 23, 2019
6.520
6.620
6.350
6.420
1,282,864
-0.13(-1.98%)
Dec 20, 2019
6.450
6.620
6.380
6.550
1,661,205
+0.07(+1.08%)
Dec 19, 2019
6.240
6.580
6.210
6.480
2,624,344
+0.20(+3.18%)
Dec 18, 2019
6.750
6.750
6.250
6.280
3,049,669
-0.47(-6.96%)
Dec 17, 2019
6.950
7.010
6.710
6.750
2,537,018
-0.25(-3.57%)
Dec 16, 2019
7.260
7.370
6.950
7.000
2,890,239
-0.26(-3.58%)
Dec 13, 2019
7.110
7.320
6.960
7.260
5,468,217
+0.32(+4.61%)
Dec 12, 2019
6.510
7.020
6.410
6.940
3,536,436
+0.49(+7.60%)
Dec 11, 2019
6.600
6.720
6.380
6.450
1,694,614
-0.10(-1.53%)
Dec 10, 2019
6.650
6.740
6.460
6.550
1,807,065
-0.14(-2.09%)
Dec 09, 2019
6.290
6.760
6.260
6.690
3,514,894
+0.47(+7.56%)
Dec 06, 2019
6.210
6.270
6.150
6.220
1,053,358
+0.06(+0.97%)
Dec 05, 2019
6.210
6.300
6.120
6.160
1,464,876
-0.02(-0.32%)
Dec 04, 2019
6.330
6.400
6.150
6.180
1,240,411
-0.10(-1.59%)
Dec 03, 2019
6.060
6.340
6.020
6.280
1,866,401
+0.12(+1.95%)
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
.