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 04, 2021
16.55
16.55
16.55
0
-0.98(-5.59%)
May 03, 2021
19.00
19.00
17.35
17.53
2,320,642
-1.35(-7.15%)
Apr 30, 2021
18.51
19.59
18.51
18.88
3,256,853
-0.04(-0.21%)
Apr 29, 2021
19.29
19.33
18.16
18.92
4,039,555
-0.78(-3.96%)
Apr 28, 2021
18.02
19.87
17.86
19.70
4,002,748
+1.59(+8.78%)
Apr 27, 2021
18.59
18.90
17.85
18.11
2,395,993
-0.22(-1.20%)
Apr 26, 2021
17.70
18.33
17.47
18.33
2,309,866
+0.66(+3.74%)
Apr 23, 2021
17.03
17.91
16.85
17.67
2,302,427
+0.59(+3.45%)
Apr 22, 2021
17.64
17.71
16.80
17.08
2,453,790
-0.27(-1.56%)
Apr 21, 2021
16.20
17.35
15.89
17.35
2,439,116
+0.83(+5.02%)
Apr 20, 2021
18.49
18.78
16.25
16.52
3,938,150
-1.55(-8.58%)
Apr 19, 2021
17.60
18.98
17.50
18.07
2,867,222
+0.38(+2.15%)
Apr 16, 2021
17.00
17.72
16.68
17.69
2,599,890
+0.69(+4.06%)
Apr 15, 2021
17.81
18.36
16.90
17.00
4,768,601
-0.80(-4.49%)
Apr 14, 2021
18.45
18.52
17.67
17.80
4,664,310
-0.75(-4.04%)
Apr 13, 2021
16.66
18.88
16.47
18.55
5,788,729
+1.08(+6.18%)
Apr 12, 2021
18.20
18.53
17.35
17.47
6,797,322
-2.89(-14.19%)
Apr 09, 2021
20.40
21.17
20.04
20.36
3,555,091
-0.13(-0.63%)
Apr 08, 2021
20.69
20.94
19.78
20.49
2,919,242
+0.09(+0.44%)
Apr 07, 2021
21.55
21.70
20.35
20.40
3,043,581
-1.30(-5.99%)
Apr 06, 2021
22.75
22.85
21.59
21.70
2,527,642
-1.09(-4.78%)
Apr 05, 2021
23.30
23.30
22.31
22.79
2,171,049
+0.04(+0.18%)
Apr 01, 2021
22.75
22.75
22.75
0
-0.34(-1.47%)
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%)
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
.