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 31, 2019
9.070
9.200
8.820
8.930
2,360,139
-0.40(-4.29%)
May 30, 2019
9.500
9.700
9.180
9.330
2,001,293
-0.11(-1.17%)
May 29, 2019
9.500
9.570
9.300
9.440
2,741,753
-0.38(-3.87%)
May 28, 2019
10.30
10.34
9.580
9.820
4,878,776
-0.51(-4.94%)
May 27, 2019
10.00
10.48
9.860
10.33
4,332,232
+0.45(+4.55%)
May 24, 2019
9.050
9.980
8.930
9.880
8,006,734
+1.26(+14.62%)
May 23, 2019
9.000
9.020
8.600
8.620
2,599,698
-0.41(-4.54%)
May 22, 2019
9.170
9.240
9.020
9.030
1,383,536
-0.13(-1.42%)
May 21, 2019
9.170
9.500
9.080
9.160
1,937,889
-0.05(-0.54%)
May 17, 2019
9.210
9.210
9.210
0
-0.14(-1.50%)
May 16, 2019
9.460
9.560
9.330
9.350
1,471,370
-0.08(-0.85%)
May 15, 2019
9.280
9.470
9.160
9.430
1,842,334
+0.08(+0.86%)
May 14, 2019
9.300
9.530
9.180
9.350
2,154,452
+0.21(+2.30%)
May 13, 2019
9.430
9.480
9.010
9.140
2,164,364
-0.48(-4.99%)
May 10, 2019
9.080
9.630
9.030
9.620
3,204,978
+0.51(+5.60%)
May 09, 2019
9.290
9.360
9.010
9.110
2,094,546
-0.23(-2.46%)
May 08, 2019
8.950
9.640
8.910
9.340
3,350,092
+0.35(+3.89%)
May 07, 2019
9.210
9.210
8.910
8.990
2,237,374
-0.27(-2.92%)
May 06, 2019
9.100
9.260
8.980
9.260
2,955,523
-0.06(-0.64%)
May 03, 2019
9.610
9.870
9.310
9.320
3,300,938
-0.28(-2.92%)
May 02, 2019
9.900
9.950
9.390
9.600
2,715,863
-0.35(-3.52%)
May 01, 2019
10.25
10.26
9.950
9.950
1,611,435
-0.27(-2.64%)
Apr 30, 2019
9.900
10.28
9.860
10.22
3,175,564
+0.29(+2.92%)
Apr 29, 2019
10.15
10.18
9.900
9.930
2,334,299
-0.22(-2.17%)
Apr 26, 2019
10.45
10.45
10.12
10.15
1,944,234
-0.15(-1.46%)
Apr 25, 2019
10.55
10.55
10.25
10.30
2,308,482
-0.28(-2.65%)
Apr 24, 2019
10.52
10.65
10.43
10.58
1,622,074
+0.05(+0.47%)
Apr 23, 2019
10.50
10.62
10.35
10.53
2,002,442
+0.08(+0.77%)
Apr 22, 2019
10.25
10.56
10.15
10.45
2,492,710
+0.20(+1.95%)
Apr 18, 2019
10.25
10.25
10.25
0
-0.22(-2.10%)
Apr 17, 2019
11.25
11.32
10.41
10.47
9,647,081
-1.11(-9.59%)
Apr 16, 2019
11.57
11.92
11.57
11.58
3,204,830
+0.08(+0.70%)
Apr 15, 2019
11.60
12.15
11.28
11.50
8,224,675
-1.91(-14.24%)
Apr 12, 2019
13.20
13.48
13.12
13.41
2,788,901
+0.36(+2.76%)
Apr 11, 2019
13.28
13.43
12.91
13.05
1,948,868
-0.31(-2.32%)
Apr 10, 2019
12.87
13.36
12.76
13.36
2,140,319
+0.49(+3.81%)
Apr 09, 2019
13.16
13.17
12.70
12.87
2,208,444
-0.42(-3.16%)
Apr 08, 2019
13.45
13.45
13.14
13.29
1,607,115
-0.14(-1.04%)
Apr 05, 2019
13.46
13.57
13.33
13.43
1,857,291
+0.14(+1.05%)
Apr 04, 2019
13.16
13.39
13.08
13.29
2,173,822
+0.17(+1.30%)
Apr 03, 2019
13.00
13.32
12.83
13.12
2,362,699
+0.07(+0.54%)
Apr 02, 2019
13.15
13.55
13.02
13.05
3,392,320
-0.22(-1.66%)
Apr 01, 2019
12.60
13.31
12.50
13.27
4,240,366
+0.81(+6.50%)
Mar 29, 2019
12.32
12.58
12.10
12.46
2,083,965
+0.15(+1.22%)
Mar 28, 2019
12.27
12.62
11.73
12.31
2,510,746
-0.02(-0.16%)
Mar 27, 2019
12.98
12.98
12.18
12.33
2,407,545
-0.63(-4.86%)
Mar 26, 2019
13.05
13.17
12.80
12.96
2,678,838
+0.09(+0.70%)
Mar 25, 2019
12.75
13.02
12.43
12.87
3,262,897
+0.07(+0.55%)
Mar 22, 2019
13.25
13.33
12.69
12.80
3,057,109
-0.59(-4.41%)
Mar 21, 2019
13.39
13.59
13.08
13.39
2,444,183
-0.03(-0.22%)
Mar 20, 2019
13.55
13.77
13.31
13.42
3,526,139
-0.29(-2.12%)
Mar 19, 2019
13.93
14.14
13.42
13.71
6,416,055
+0.06(+0.44%)
Mar 18, 2019
12.75
13.73
12.70
13.65
7,119,492
+0.83(+6.47%)
Mar 15, 2019
12.65
12.84
12.50
12.82
2,690,838
+0.17(+1.34%)
Mar 14, 2019
12.67
12.78
12.50
12.65
2,082,928
-0.07(-0.55%)
Mar 13, 2019
12.99
13.08
12.69
12.72
2,540,063
-0.03(-0.24%)
Mar 12, 2019
12.85
13.18
12.75
12.75
2,526,777
-0.23(-1.77%)
Mar 11, 2019
12.80
13.12
12.69
12.98
2,495,466
+0.22(+1.72%)
Mar 08, 2019
12.50
12.80
12.29
12.76
3,993,460
-0.15(-1.16%)
Mar 07, 2019
13.49
13.57
12.80
12.91
4,420,664
-0.63(-4.65%)
Mar 06, 2019
13.84
14.08
13.39
13.54
4,673,924
-0.32(-2.31%)
Mar 05, 2019
13.75
14.03
13.62
13.86
5,229,717
+0.01(+0.07%)
Mar 04, 2019
14.00
14.21
13.47
13.85
5,785,801
+0.37(+2.74%)
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
.