APH.TO - Aphria Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201810.2110.6510.0310.5210.523,038,793
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
May 23, 201812.6912.8812.5412.7012.702,960,600
May 22, 201812.8912.9712.5612.8512.854,360,900
May 18, 201811.9412.5411.9012.2612.265,394,500
May 17, 201812.8712.8811.8211.8911.895,680,300
May 16, 201813.0413.1412.5912.7612.764,720,000
May 15, 201812.3813.0512.1213.0113.015,850,100
May 14, 201811.7112.3711.6812.1012.105,079,600
May 11, 201811.1111.5010.9011.4311.432,839,500
May 10, 201811.6611.7111.0611.0911.093,101,700
May 09, 201810.9511.4810.8911.4511.454,925,200
May 08, 201810.3511.3510.2510.8510.855,119,900
May 07, 20189.8310.319.8010.3010.302,806,900
May 04, 201810.0010.079.799.819.811,710,600
May 03, 20189.8310.099.749.929.921,722,800
May 02, 20189.8210.209.639.849.842,772,600
May 01, 201810.0110.119.749.859.851,869,000
Apr 30, 20189.8410.229.8110.0310.033,938,000
Apr 27, 20189.839.929.729.819.81935,500
Apr 26, 20189.9010.139.749.789.781,883,500
Apr 25, 201810.0910.169.769.799.792,191,100
Apr 24, 201810.0410.479.8510.0710.073,777,600
Apr 23, 201810.5410.8110.0610.0910.092,877,200
Apr 20, 201811.2011.2010.5810.6010.603,444,100
Apr 19, 201811.1911.2010.7711.0011.002,639,800
Apr 18, 201811.2011.4510.9611.1411.144,331,500
Apr 17, 201812.3512.3811.3411.3411.345,483,400
Apr 16, 201812.0712.6611.8112.2412.247,709,100
Apr 13, 20189.9912.039.9311.4011.407,773,900
Apr 12, 201810.1710.189.799.929.922,828,200
Apr 11, 20189.9310.289.5510.0910.093,746,000
Apr 10, 20189.5210.018.909.899.896,558,900
Apr 09, 201810.2610.489.579.709.703,403,000
Apr 06, 201810.7010.759.9310.2010.205,425,800
Apr 05, 201810.3010.9210.1210.9010.904,831,700
Apr 04, 20189.7510.349.109.959.957,848,600
Apr 03, 201811.0611.579.9310.0610.068,489,800
Apr 02, 201811.3711.8510.8511.2511.255,446,300
Mar 29, 201811.8012.3411.4311.4911.495,851,800
Mar 28, 201812.4512.6911.6311.8911.896,443,200
Mar 27, 201813.1013.4112.4612.6712.674,696,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...