APH.TO - Aphria Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201812.4512.4912.0612.4412.447,481,575
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
Mar 26, 201813.0013.0912.3712.9512.956,006,600
Mar 23, 201814.2514.2513.1713.1713.174,928,000
Mar 22, 201813.6113.9012.8713.4213.425,750,100
Mar 21, 201814.6014.8713.8413.8513.855,781,100
Mar 20, 201814.8414.9514.1014.5014.503,315,700
Mar 19, 201814.8515.1714.5614.7614.764,669,900
Mar 16, 201814.3314.9614.1914.7414.748,047,200
Mar 15, 201814.0914.4813.8714.3914.393,125,900
Mar 14, 201814.2514.3413.8714.0314.032,715,400
Mar 13, 201814.5014.6414.1514.2514.253,677,200
Mar 12, 201814.1914.5013.6914.2914.294,156,800
Mar 09, 201813.8314.0313.5113.9913.992,954,200
Mar 08, 201813.7614.1713.5713.7013.703,424,900
Mar 07, 201814.1714.4913.6013.6613.664,357,100
Mar 06, 201814.6515.3213.9714.2014.205,759,900
Mar 05, 201813.7614.5413.7314.2814.284,910,400
Mar 02, 201813.8914.0213.5313.7213.722,468,200
Mar 01, 201813.4014.0813.1714.0414.043,632,500
Feb 28, 201812.2413.8012.0313.2313.234,551,000
Feb 27, 201812.9412.9511.8912.5012.505,607,800
Feb 26, 201814.0614.1012.8912.9212.924,268,600
Feb 23, 201814.2514.3013.7013.8913.891,823,300
Feb 22, 201814.6014.6914.0714.1214.121,687,600
Feb 21, 201815.0015.1414.4214.4514.452,593,200
Feb 20, 201814.0515.4113.8614.9314.934,406,700
Feb 16, 201814.2614.6613.7714.0614.062,524,900
Feb 15, 201815.5815.6914.7614.8814.882,760,800
Feb 14, 201815.7515.7815.3915.5215.522,377,800
Feb 13, 201815.6415.8615.2515.5415.541,761,000
Feb 12, 201816.3816.7915.5715.6415.642,802,500
Feb 09, 201815.8016.3514.8716.0816.083,559,500
Feb 08, 201816.7916.7915.4315.9915.992,809,600
Feb 07, 201817.9017.9515.3716.3016.306,974,100
Feb 06, 201814.7116.6514.1816.6416.647,482,200
Feb 05, 201812.5015.9412.4114.0514.0512,374,000
Feb 02, 201814.9014.9913.3313.8813.888,663,900
Feb 01, 201817.9218.1514.9015.4815.488,950,100
Jan 31, 201817.8018.8817.5017.6717.674,257,600
Jan 30, 201818.3718.7217.5717.7117.715,631,000
Jan 29, 201820.4020.5018.7418.9918.995,798,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...