U.S. Markets open in 5 hrs 20 mins

Aphria Inc. (APHA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.97-0.16 (-2.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2020------
Oct 23, 20206.146.165.975.975.972,362,800
Oct 22, 20206.146.246.046.136.132,433,000
Oct 21, 20206.136.306.036.156.154,316,000
Oct 20, 20206.196.225.826.066.064,633,200
Oct 19, 20206.106.385.996.186.185,125,500
Oct 16, 20206.456.486.116.136.133,842,700
Oct 15, 20207.017.146.236.366.3612,302,000
Oct 14, 20208.018.167.637.717.716,690,000
Oct 13, 20207.978.297.778.008.007,187,400
Oct 09, 20207.717.737.157.537.535,193,400
Oct 08, 20206.967.706.937.497.496,531,300
Oct 07, 20206.666.826.616.796.792,364,400
Oct 06, 20206.806.926.476.536.533,194,300
Oct 05, 20205.956.695.926.686.684,999,800
Oct 02, 20205.705.875.705.875.87861,600
Oct 01, 20205.915.925.815.875.871,016,900
Sep 30, 20205.825.985.805.915.911,269,600
Sep 29, 20205.755.955.735.805.801,243,700
Sep 28, 20205.685.775.645.755.75931,700
Sep 25, 20205.615.725.585.665.661,136,300
Sep 24, 20205.835.845.595.625.622,239,300
Sep 23, 20205.955.995.785.935.932,220,700
Sep 22, 20205.906.065.856.026.021,728,000
Sep 21, 20206.016.065.875.935.931,741,000
Sep 18, 20206.126.196.026.146.14915,200
Sep 17, 20206.106.136.006.126.12793,000
Sep 16, 20206.116.246.116.136.13938,300
Sep 15, 20206.116.246.116.136.131,145,600
Sep 14, 20205.936.145.916.116.111,100,800
Sep 11, 20206.166.165.915.955.951,469,700
Sep 10, 20205.986.235.956.116.111,870,000
Sep 09, 20205.946.045.905.935.931,243,400
Sep 08, 20205.866.015.825.875.871,022,500
Sep 04, 20206.106.175.755.985.982,378,900
Sep 03, 20206.126.326.036.156.151,256,300
Sep 02, 20206.176.256.126.156.15707,300
Sep 01, 20206.286.356.196.226.22988,900
Aug 31, 20206.146.386.056.366.362,263,400
Aug 28, 20205.986.355.966.146.143,464,700
Aug 27, 20206.006.045.936.006.001,198,200
Aug 26, 20206.016.085.996.006.00872,000
Aug 25, 20206.026.115.966.056.051,177,400
Aug 24, 20205.886.035.806.026.021,206,700
Aug 21, 20205.996.035.875.915.911,124,700
Aug 20, 20206.086.105.996.006.001,013,200
Aug 19, 20206.156.246.096.116.111,053,300
Aug 18, 20206.056.155.966.136.131,786,900
Aug 17, 20206.056.085.956.046.041,550,100
Aug 14, 20206.106.205.955.985.982,973,800
Aug 13, 20206.006.195.976.146.141,513,100
Aug 12, 20205.996.025.845.995.991,829,400
Aug 11, 20206.206.205.895.945.942,109,000
Aug 10, 20206.196.246.026.166.162,552,400
Aug 07, 20206.196.205.875.995.993,116,100
Aug 06, 20206.326.356.166.186.181,930,300
Aug 05, 20206.546.546.336.396.392,068,400
Aug 04, 20206.576.626.426.496.493,685,400
Jul 31, 20206.586.736.166.396.394,371,100
Jul 30, 20206.656.826.556.586.583,899,700
Jul 29, 20207.107.306.516.526.529,981,700
Jul 28, 20207.968.217.848.028.028,873,600
Jul 27, 20207.007.806.967.687.685,837,900
Jul 24, 20206.806.866.626.866.861,157,800
Jul 23, 20206.956.966.756.856.851,473,300
Jul 22, 20207.117.116.806.896.891,815,700
Jul 21, 20207.017.106.927.037.032,081,000
Jul 20, 20206.927.066.826.996.991,841,700
Jul 17, 20206.977.246.906.936.933,382,200
Jul 16, 20206.777.036.646.876.872,892,600
Jul 15, 20206.496.896.406.856.854,881,200
Jul 14, 20206.476.696.096.366.363,403,000
Jul 13, 20206.066.755.976.356.356,033,300
Jul 10, 20205.655.855.625.835.831,272,000
Jul 09, 20205.835.875.605.685.681,046,700
Jul 08, 20205.885.905.755.815.81989,600
Jul 07, 20205.945.975.865.865.86800,300
Jul 06, 20205.906.035.855.975.971,263,000
Jul 03, 20205.865.895.805.875.87224,300
Jul 02, 20205.965.985.855.855.85945,500
Jun 30, 20205.825.935.735.825.821,423,900
Jun 29, 20205.545.875.435.845.841,927,900
Jun 26, 20205.745.745.515.545.541,537,200
Jun 25, 20205.775.825.615.765.761,688,200
Jun 24, 20205.996.085.695.835.832,654,900
Jun 23, 20206.016.335.976.036.033,538,300
Jun 22, 20205.986.025.906.026.02992,300
Jun 19, 20206.166.215.966.046.043,946,900
Jun 18, 20205.906.195.866.086.081,735,800
Jun 17, 20206.046.085.875.925.921,378,900
Jun 16, 20206.266.295.996.086.082,761,300
Jun 15, 20205.706.085.616.086.082,199,600
Jun 12, 20206.096.145.795.885.883,271,300
Jun 11, 20206.286.445.785.815.814,677,200
Jun 10, 20206.946.976.526.606.603,344,700
Jun 09, 20206.517.046.506.786.787,171,000
Jun 08, 20206.016.725.906.696.696,797,800
Jun 05, 20206.056.065.835.875.872,085,500
Jun 04, 20206.026.105.925.985.981,924,500
Jun 03, 20206.136.235.985.985.982,580,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...