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 (%)
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%)
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
.