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 (%)
May 29, 2020
5.600
5.870
5.510
5.810
3,791,046
-0.13(-2.19%)
May 28, 2020
5.750
6.230
5.680
5.940
6,720,742
+0.23(+4.03%)
May 27, 2020
5.880
5.920
5.470
5.710
4,032,928
-0.12(-2.06%)
May 26, 2020
5.890
5.970
5.560
5.830
4,468,693
+0.02(+0.34%)
May 25, 2020
5.610
6.000
5.610
5.810
3,270,976
+0.27(+4.87%)
May 22, 2020
5.510
5.730
5.240
5.540
7,587,255
+0.05(+0.91%)
May 21, 2020
5.100
5.560
5.020
5.490
6,191,008
+0.45(+8.93%)
May 20, 2020
4.980
5.050
4.820
5.040
3,124,107
+0.13(+2.65%)
May 19, 2020
5.000
5.080
4.720
4.910
4,537,341
+0.21(+4.47%)
May 15, 2020
4.700
4.700
4.700
0
+0.49(+11.64%)
May 14, 2020
4.060
4.400
3.930
4.210
3,798,941
+0.01(+0.24%)
May 13, 2020
4.440
4.460
4.110
4.200
3,309,056
-0.27(-6.04%)
May 12, 2020
4.550
4.690
4.460
4.470
2,097,000
-0.10(-2.19%)
May 11, 2020
4.800
4.830
4.510
4.570
2,668,475
-0.21(-4.39%)
May 08, 2020
5.110
5.110
4.750
4.780
4,069,866
-0.36(-7.00%)
May 07, 2020
5.150
5.280
5.120
5.140
1,656,973
-0.01(-0.19%)
May 06, 2020
5.180
5.250
5.120
5.150
2,408,108
+0.07(+1.38%)
May 05, 2020
5.050
5.230
5.020
5.080
3,314,028
+0.08(+1.60%)
May 04, 2020
4.790
5.030
4.700
5.000
2,423,558
+0.22(+4.60%)
May 01, 2020
4.920
4.940
4.680
4.780
2,287,983
-0.16(-3.24%)
Apr 30, 2020
5.070
5.130
4.920
4.940
2,493,280
-0.14(-2.76%)
Apr 29, 2020
5.140
5.220
5.050
5.080
2,173,838
+0.04(+0.79%)
Apr 28, 2020
5.380
5.400
5.010
5.040
3,758,145
-0.22(-4.18%)
Apr 27, 2020
5.090
5.440
5.050
5.260
5,395,826
+0.28(+5.62%)
Apr 24, 2020
4.800
5.000
4.670
4.980
2,655,259
+0.21(+4.40%)
Apr 23, 2020
4.600
4.780
4.580
4.770
2,816,178
+0.14(+3.02%)
Apr 22, 2020
4.780
4.780
4.570
4.630
2,192,315
-0.03(-0.64%)
Apr 21, 2020
4.700
4.820
4.600
4.660
2,736,261
-0.16(-3.32%)
Apr 20, 2020
4.980
5.000
4.760
4.820
5,338,014
-0.21(-4.17%)
Apr 17, 2020
5.170
5.310
5.030
5.030
4,402,262
+0.00(+0.00%)
Apr 16, 2020
5.380
5.420
4.790
5.030
6,999,725
-0.30(-5.63%)
Apr 15, 2020
5.950
6.000
5.130
5.330
10,721,636
+0.24(+4.72%)
Apr 14, 2020
5.000
5.210
4.870
5.090
5,031,207
+0.28(+5.82%)
Apr 13, 2020
4.490
4.840
4.410
4.810
3,376,182
+0.39(+8.82%)
Apr 09, 2020
4.420
4.420
4.420
0
-0.04(-0.90%)
Apr 08, 2020
4.280
4.520
4.190
4.460
2,824,779
+0.22(+5.19%)
Apr 07, 2020
4.510
4.550
4.160
4.240
3,139,621
-0.02(-0.47%)
Apr 06, 2020
4.170
4.460
4.080
4.260
3,284,764
+0.29(+7.30%)
Apr 03, 2020
4.150
4.190
3.940
3.970
2,201,755
-0.08(-1.98%)
Apr 02, 2020
4.090
4.280
4.000
4.050
2,463,381
+0.03(+0.75%)
Apr 01, 2020
4.150
4.300
3.980
4.020
2,780,938
-0.27(-6.29%)
Mar 31, 2020
4.350
4.650
4.230
4.290
2,880,089
-0.04(-0.92%)
Mar 30, 2020
4.600
4.640
4.270
4.330
2,967,312
-0.32(-6.88%)
Mar 27, 2020
4.790
4.960
4.540
4.650
6,004,047
+0.02(+0.43%)
Mar 26, 2020
4.140
5.060
4.140
4.630
8,291,953
+0.46(+11.03%)
Mar 25, 2020
3.930
4.350
3.810
4.170
5,885,402
+0.23(+5.84%)
Mar 24, 2020
3.930
3.980
3.770
3.940
3,053,102
+0.22(+5.91%)
Mar 23, 2020
3.870
3.910
3.570
3.720
3,465,906
+0.14(+3.91%)
Mar 20, 2020
3.700
3.950
3.560
3.580
4,380,787
+0.18(+5.29%)
Mar 19, 2020
3.090
3.690
3.000
3.400
5,118,876
+0.36(+11.84%)
Mar 18, 2020
3.000
3.210
2.860
3.040
3,731,721
-0.08(-2.56%)
Mar 17, 2020
3.070
3.270
2.850
3.120
3,783,552
+0.09(+2.97%)
Mar 16, 2020
2.790
3.210
2.650
3.030
4,080,623
-0.12(-3.81%)
Mar 13, 2020
3.160
3.290
2.870
3.150
4,872,994
+0.11(+3.62%)
Mar 12, 2020
3.250
3.440
3.010
3.040
4,515,179
-0.64(-17.39%)
Mar 11, 2020
3.930
4.100
3.680
3.680
4,001,924
-0.37(-9.14%)
Mar 10, 2020
4.090
4.150
3.860
4.050
3,220,430
+0.20(+5.19%)
Mar 09, 2020
3.620
4.170
3.620
3.850
4,914,289
-0.37(-8.77%)
Mar 06, 2020
4.360
4.500
4.150
4.220
3,318,322
-0.30(-6.64%)
Mar 05, 2020
4.650
4.710
4.490
4.520
2,824,828
-0.31(-6.42%)
Mar 04, 2020
4.540
4.880
4.440
4.830
3,559,834
+0.39(+8.78%)
Mar 03, 2020
4.600
4.720
4.350
4.440
2,899,459
-0.22(-4.72%)
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
.