APH.TO - Aphria Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201820.5020.9618.3018.6918.6915,476,200
Oct 15, 201819.5220.1819.2019.9019.9010,850,000
Oct 12, 201819.9520.0019.0019.1119.1111,546,600
Oct 11, 201819.2520.5018.6019.7019.7018,134,400
Oct 10, 201817.3120.7016.6420.0620.0626,905,700
Oct 09, 201816.5718.0316.4517.4217.4210,397,800
Oct 05, 201816.4116.7615.9316.3116.316,099,500
Oct 04, 201816.9917.2816.1716.4116.416,354,800
Oct 03, 201816.2117.2615.9016.9516.9510,308,500
Oct 02, 201817.2917.4515.7816.0216.0210,690,500
Oct 01, 201818.6918.6917.4217.7617.766,605,300
Sep 28, 201817.4618.5417.3718.0018.007,229,700
Sep 27, 201818.8818.9417.4717.7817.789,717,200
Sep 26, 201819.4319.8818.7819.0019.0011,339,000
Sep 25, 201820.2520.5719.3619.5419.547,324,200
Sep 24, 201819.2520.4319.0319.9219.926,318,800
Sep 21, 201819.5219.8918.8819.7019.708,336,900
Sep 20, 201819.7420.1218.6019.9619.9610,208,800
Sep 19, 201821.2221.5818.5719.2819.2818,205,300
Sep 18, 201819.8221.0019.7520.8020.8012,332,800
Sep 17, 201820.1720.3518.8219.5219.529,033,100
Sep 14, 201815.9519.5915.7619.5519.5518,995,300
Sep 13, 201820.5420.6816.8817.3017.3019,198,700
Sep 12, 201821.5522.0019.1720.8220.8216,207,500
Sep 11, 201821.7521.9321.0421.6121.6111,676,000
Sep 10, 201820.4821.8520.2021.7021.7016,017,100
Sep 07, 201820.7021.4619.8620.3720.3717,130,000
Sep 06, 201818.3821.3817.6821.3521.3520,571,200
Sep 05, 201819.1519.9417.5418.4818.4818,840,200
Sep 04, 201817.7818.5917.2018.5518.5516,639,800
Aug 31, 201816.0616.9815.9816.9816.9812,060,600
Aug 30, 201815.5516.9515.3116.0116.0117,793,500
Aug 29, 201815.1616.3514.8516.3016.3014,624,500
Aug 28, 201814.1514.8713.3414.5514.5519,306,100
Aug 27, 201815.8016.7514.6014.9714.9724,719,600
Aug 24, 201811.9814.1411.8814.0114.0123,109,700
Aug 23, 201811.2111.6811.0311.4211.424,939,100
Aug 22, 201811.2011.4210.7711.2511.254,219,900
Aug 21, 201811.5511.9510.9011.3711.377,283,300
Aug 20, 201810.7011.4110.6011.3711.376,100,800
Aug 17, 201810.2110.6510.0310.5810.583,650,000
Aug 16, 201810.3210.7210.0010.3910.394,815,400
Aug 15, 201810.0110.609.2610.5110.5110,221,400
Aug 14, 20189.459.478.628.728.725,688,200
Aug 13, 201810.2010.209.529.649.642,658,000
Aug 10, 201810.3810.5210.1810.1910.191,698,100
Aug 09, 201810.0010.389.8910.3810.382,339,900
Aug 08, 20189.8510.169.829.899.893,249,300
Aug 07, 201810.1610.339.789.799.793,075,000
Aug 03, 201810.5410.5610.1810.2210.221,962,200
Aug 02, 201810.5510.7010.1710.4910.493,367,800
Aug 01, 201810.8011.1510.5210.5710.575,319,800
Jul 31, 201811.0411.5111.0411.5111.512,974,900
Jul 30, 201811.2411.6010.8811.1211.123,526,100
Jul 27, 201810.7311.1210.5611.1211.122,778,800
Jul 26, 201810.4010.5710.1110.4510.452,165,000
Jul 25, 201810.6810.8210.3610.4410.442,294,300
Jul 24, 201811.2711.2710.4510.6810.683,566,500
Jul 23, 201810.5211.2810.5211.1011.103,984,700
Jul 20, 201810.6510.8710.3310.4310.433,228,500
Jul 19, 201811.1211.3210.7310.7310.732,428,300
Jul 18, 201810.4311.3710.2211.2511.254,284,300
Jul 17, 201810.7810.8510.2710.4210.424,634,700
Jul 16, 201811.6611.7210.8810.9010.903,670,500
Jul 13, 201811.9612.0411.7011.7511.751,736,700
Jul 12, 201812.0412.1211.9411.9811.981,378,200
Jul 11, 201812.0012.1311.7411.9411.942,326,900
Jul 10, 201811.9312.2211.8312.0312.033,113,800
Jul 09, 201811.7611.9411.5911.8411.841,679,900
Jul 06, 201811.6711.8211.5511.6511.652,155,800
Jul 05, 201811.7611.9411.6611.7511.752,594,600
Jul 04, 201811.5711.7511.4511.7511.751,488,100
Jul 03, 201811.9912.0811.5711.5711.572,378,100
Jun 29, 201812.3612.4511.7211.8711.873,981,600
Jun 28, 201811.6012.3411.5512.2912.294,800,500
Jun 27, 201812.3612.4611.6011.7511.755,141,100
Jun 26, 201813.0213.1412.5612.6812.684,447,100
Jun 25, 201812.8313.3012.5013.0413.048,881,200
Jun 22, 201813.1913.4512.2612.7112.7110,995,600
Jun 21, 201812.4413.2012.3313.1113.118,957,100
Jun 20, 201812.4512.4912.0612.4412.447,481,600
Jun 19, 201811.7712.1411.6211.9411.944,581,800
Jun 18, 201811.6511.8811.4411.7911.792,586,600
Jun 15, 201811.5511.7311.3811.6311.632,718,000
Jun 14, 201811.4411.6511.3811.5411.542,210,000
Jun 13, 201811.4511.6811.3111.4511.452,936,000
Jun 12, 201811.6811.7811.4111.4911.493,900,100
Jun 11, 201812.1212.1311.7011.7711.772,588,400
Jun 08, 201811.9812.0911.5012.0912.096,024,100
Jun 07, 201812.3012.3611.8312.0612.0610,925,300
Jun 06, 201812.3413.0412.1912.7912.796,804,700
Jun 05, 201812.0512.6511.8112.1612.166,416,900
Jun 04, 201811.8312.1811.7612.0312.033,919,000
Jun 01, 201811.6011.9011.3911.7811.782,574,700
May 31, 201811.7011.7911.2511.5211.522,975,300
May 30, 201811.7911.9511.6211.7011.702,587,400
May 29, 201811.9012.3611.6511.7311.734,077,700
May 28, 201812.0012.0911.6411.9811.981,898,700
May 25, 201812.1612.3911.6711.9011.903,439,200
May 24, 201812.7712.9212.1112.2012.203,017,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...