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 (%)
Jun 30, 2020
5.820
5.820
5.820
0
-0.02(-0.34%)
Jun 29, 2020
5.540
5.870
5.430
5.840
1,927,886
+0.30(+5.42%)
Jun 26, 2020
5.740
5.740
5.510
5.540
1,537,249
-0.22(-3.82%)
Jun 25, 2020
5.770
5.820
5.610
5.760
1,688,197
-0.07(-1.20%)
Jun 24, 2020
5.990
6.080
5.690
5.830
2,654,876
-0.20(-3.32%)
Jun 23, 2020
6.010
6.330
5.970
6.030
3,538,316
+0.01(+0.17%)
Jun 22, 2020
5.980
6.020
5.900
6.020
992,337
-0.02(-0.33%)
Jun 19, 2020
6.160
6.210
5.960
6.040
3,946,857
-0.04(-0.66%)
Jun 18, 2020
5.900
6.190
5.860
6.080
1,735,751
+0.16(+2.70%)
Jun 17, 2020
6.040
6.080
5.870
5.920
1,378,914
-0.16(-2.63%)
Jun 16, 2020
6.260
6.290
5.990
6.080
2,761,286
+0.00(+0.00%)
Jun 15, 2020
5.700
6.080
5.610
6.080
2,199,582
+0.20(+3.40%)
Jun 12, 2020
6.090
6.140
5.790
5.880
3,271,317
+0.07(+1.20%)
Jun 11, 2020
6.280
6.440
5.780
5.810
4,677,156
-0.79(-11.97%)
Jun 10, 2020
6.940
6.970
6.520
6.600
3,344,703
-0.18(-2.65%)
Jun 09, 2020
6.510
7.040
6.500
6.780
7,171,032
+0.09(+1.35%)
Jun 08, 2020
6.010
6.720
5.900
6.690
6,797,764
+0.82(+13.97%)
Jun 05, 2020
6.050
6.060
5.830
5.870
2,085,493
-0.11(-1.84%)
Jun 04, 2020
6.020
6.100
5.920
5.980
1,924,485
+0.00(+0.00%)
Jun 03, 2020
6.130
6.230
5.980
5.980
2,580,383
-0.09(-1.48%)
Jun 02, 2020
6.070
6.180
5.880
6.070
3,264,750
+0.07(+1.17%)
Jun 01, 2020
5.780
6.150
5.710
6.000
3,977,226
+0.19(+3.27%)
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%)
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
.