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 31, 2021
23.14
24.15
22.74
23.09
3,935,257
+0.83(+3.73%)
Mar 30, 2021
21.26
22.37
21.19
22.26
2,651,451
+0.89(+4.16%)
Mar 29, 2021
21.84
22.77
21.32
21.37
2,856,258
-0.45(-2.06%)
Mar 26, 2021
22.96
23.00
21.01
21.82
3,456,832
-0.78(-3.45%)
Mar 25, 2021
21.00
22.67
20.87
22.60
4,303,238
+0.70(+3.20%)
Mar 24, 2021
22.91
23.37
21.85
21.90
3,733,975
-0.93(-4.07%)
Mar 23, 2021
23.25
23.94
22.17
22.83
4,170,750
-0.61(-2.60%)
Mar 22, 2021
24.34
24.57
23.32
23.44
2,751,099
-0.89(-3.66%)
Mar 19, 2021
24.09
24.84
23.62
24.33
5,288,432
+0.33(+1.37%)
Mar 18, 2021
25.65
26.32
23.84
24.00
5,237,531
-1.61(-6.29%)
Mar 17, 2021
24.05
26.04
23.87
25.61
3,985,297
+0.53(+2.11%)
Mar 16, 2021
27.79
27.79
24.82
25.08
4,948,798
-2.57(-9.29%)
Mar 15, 2021
25.35
28.04
25.04
27.65
6,732,967
+2.71(+10.87%)
Mar 12, 2021
23.49
25.72
23.23
24.94
6,204,957
+0.14(+0.56%)
Mar 11, 2021
22.66
24.88
22.57
24.80
5,648,142
+2.42(+10.81%)
Mar 10, 2021
24.27
24.62
21.75
22.38
5,803,824
-0.52(-2.27%)
Mar 09, 2021
21.04
23.10
21.00
22.90
5,608,397
+2.44(+11.93%)
Mar 08, 2021
19.79
21.15
19.11
20.46
4,822,690
+0.62(+3.13%)
Mar 05, 2021
21.50
21.53
17.51
19.84
7,768,389
-1.28(-6.06%)
Mar 04, 2021
22.65
23.25
20.43
21.12
6,848,546
-1.89(-8.21%)
Mar 03, 2021
24.55
25.01
22.80
23.01
5,185,272
-0.91(-3.80%)
Mar 02, 2021
24.19
26.80
23.72
23.92
8,250,689
+0.15(+0.63%)
Mar 01, 2021
23.97
24.49
23.19
23.77
3,872,608
+1.04(+4.58%)
Feb 26, 2021
23.31
24.23
22.54
22.73
4,540,332
-0.23(-1.00%)
Feb 25, 2021
25.00
25.35
22.70
22.96
6,693,787
-2.23(-8.85%)
Feb 24, 2021
23.33
25.46
22.57
25.19
6,270,754
+2.49(+10.97%)
Feb 23, 2021
22.40
22.85
19.78
22.70
7,153,020
-1.67(-6.85%)
Feb 22, 2021
24.50
25.54
24.36
24.37
5,298,552
-1.21(-4.73%)
Feb 19, 2021
24.80
25.92
23.89
25.58
5,814,738
+1.28(+5.27%)
Feb 18, 2021
27.50
28.78
24.10
24.30
8,886,100
-1.74(-6.68%)
Feb 17, 2021
25.68
28.49
24.20
26.04
8,147,865
-1.46(-5.31%)
Feb 16, 2021
24.47
27.55
23.37
27.50
12,571,376
+5.95(+27.61%)
Feb 12, 2021
21.55
21.55
21.55
0
+0.19(+0.89%)
Feb 11, 2021
30.11
30.55
20.95
21.36
19,610,696
-12.01(-35.99%)
Feb 10, 2021
39.00
40.93
28.62
33.37
17,387,216
+3.28(+10.90%)
Feb 09, 2021
26.31
30.70
25.55
30.09
16,428,908
+5.93(+24.54%)
Feb 08, 2021
21.75
24.39
21.54
24.16
11,123,752
+2.88(+13.53%)
Feb 05, 2021
21.45
21.97
20.80
21.28
4,896,475
+0.15(+0.71%)
Feb 04, 2021
21.00
22.00
20.10
21.13
6,257,470
-0.08(-0.38%)
Feb 03, 2021
19.95
22.37
19.37
21.21
13,048,862
+2.35(+12.46%)
Feb 02, 2021
16.41
19.15
16.28
18.86
11,090,835
+2.82(+17.58%)
Feb 01, 2021
15.83
16.20
15.53
16.04
4,704,972
+0.49(+3.15%)
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%)
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
.