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 (%)
Aug 31, 2020
6.140
6.380
6.050
6.360
2,263,441
+0.22(+3.58%)
Aug 28, 2020
5.980
6.350
5.960
6.140
3,464,724
+0.14(+2.33%)
Aug 27, 2020
6.000
6.040
5.930
6.000
1,198,150
+0.00(+0.00%)
Aug 26, 2020
6.010
6.080
5.990
6.000
872,048
-0.05(-0.83%)
Aug 25, 2020
6.020
6.110
5.960
6.050
1,177,399
+0.03(+0.50%)
Aug 24, 2020
5.880
6.030
5.800
6.020
1,206,732
+0.11(+1.86%)
Aug 21, 2020
5.990
6.030
5.870
5.910
1,124,657
-0.09(-1.50%)
Aug 20, 2020
6.080
6.100
5.990
6.000
1,013,184
-0.11(-1.80%)
Aug 19, 2020
6.150
6.240
6.090
6.110
1,053,256
-0.02(-0.33%)
Aug 18, 2020
6.050
6.150
5.960
6.130
1,786,935
+0.09(+1.49%)
Aug 17, 2020
6.050
6.080
5.950
6.040
1,548,800
+0.06(+1.00%)
Aug 14, 2020
6.100
6.200
5.950
5.980
2,973,800
-0.16(-2.61%)
Aug 13, 2020
6.000
6.190
5.970
6.140
1,513,085
+0.15(+2.50%)
Aug 12, 2020
5.990
6.020
5.840
5.990
1,829,416
+0.05(+0.84%)
Aug 11, 2020
6.200
6.200
5.890
5.940
2,109,008
-0.22(-3.57%)
Aug 10, 2020
6.190
6.240
6.020
6.160
2,552,420
+0.17(+2.84%)
Aug 07, 2020
6.190
6.200
5.870
5.990
3,116,086
-0.19(-3.07%)
Aug 06, 2020
6.320
6.350
6.160
6.180
1,930,323
-0.21(-3.29%)
Aug 05, 2020
6.540
6.540
6.330
6.390
2,068,392
-0.10(-1.54%)
Aug 04, 2020
6.570
6.620
6.420
6.490
3,685,353
+0.10(+1.56%)
Jul 31, 2020
6.390
6.390
6.390
0
-0.19(-2.89%)
Jul 30, 2020
6.650
6.820
6.550
6.580
3,899,667
+0.06(+0.92%)
Jul 29, 2020
7.100
7.300
6.510
6.520
9,981,713
-1.50(-18.70%)
Jul 28, 2020
7.960
8.210
7.840
8.020
8,873,603
+0.34(+4.43%)
Jul 27, 2020
7.000
7.800
6.960
7.680
5,837,908
+0.82(+11.95%)
Jul 24, 2020
6.800
6.860
6.620
6.860
1,157,814
+0.01(+0.15%)
Jul 23, 2020
6.950
6.960
6.750
6.850
1,473,295
-0.04(-0.58%)
Jul 22, 2020
7.110
7.110
6.800
6.890
1,815,668
-0.14(-1.99%)
Jul 21, 2020
7.010
7.100
6.920
7.030
2,081,036
+0.04(+0.57%)
Jul 20, 2020
6.920
7.060
6.820
6.990
1,841,699
+0.06(+0.87%)
Jul 17, 2020
6.970
7.240
6.900
6.930
3,382,178
+0.06(+0.87%)
Jul 16, 2020
6.770
7.030
6.640
6.870
2,892,616
+0.02(+0.29%)
Jul 15, 2020
6.490
6.890
6.400
6.850
4,881,175
+0.49(+7.70%)
Jul 14, 2020
6.470
6.690
6.090
6.360
3,402,987
+0.01(+0.16%)
Jul 13, 2020
6.060
6.750
5.970
6.350
6,033,278
+0.52(+8.92%)
Jul 10, 2020
5.650
5.850
5.620
5.830
1,272,004
+0.15(+2.64%)
Jul 09, 2020
5.830
5.870
5.600
5.680
1,046,650
-0.13(-2.24%)
Jul 08, 2020
5.880
5.900
5.750
5.810
989,632
-0.05(-0.85%)
Jul 07, 2020
5.940
5.970
5.860
5.860
800,270
-0.11(-1.84%)
Jul 06, 2020
5.900
6.030
5.850
5.970
1,262,982
+0.10(+1.70%)
Jul 03, 2020
5.860
5.890
5.800
5.870
224,342
+0.02(+0.34%)
Jul 02, 2020
5.960
5.980
5.850
5.850
945,529
+0.03(+0.52%)
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%)
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
.