APHA.TO - Aphria Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20198.328.738.258.598.591,632,862
Jul 16, 20198.218.408.068.268.261,047,400
Jul 15, 20197.978.287.818.208.201,958,500
Jul 12, 20198.508.528.008.128.121,983,000
Jul 11, 20198.668.778.508.538.531,171,400
Jul 10, 20198.878.928.678.678.67793,400
Jul 09, 20198.758.948.628.878.87898,000
Jul 08, 20198.858.888.658.848.841,151,300
Jul 05, 20199.009.038.888.948.94605,300
Jul 04, 20198.959.008.888.998.99250,300
Jul 03, 20198.959.138.808.978.971,090,700
Jul 02, 20199.169.188.928.968.961,119,600
Jun 28, 20199.319.389.109.219.21877,700
Jun 27, 20199.139.369.079.289.281,401,000
Jun 26, 20199.209.249.109.129.12988,900
Jun 25, 20199.329.449.109.109.101,097,100
Jun 24, 20198.889.518.779.359.352,157,600
Jun 21, 20198.699.028.399.029.022,109,400
Jun 20, 20199.019.058.858.868.861,038,400
Jun 19, 20199.079.238.948.978.971,089,700
Jun 18, 20199.219.349.079.139.131,003,400
Jun 17, 20199.189.248.959.189.181,189,200
Jun 14, 20199.209.239.029.119.111,483,800
Jun 13, 20199.649.729.189.259.252,358,500
Jun 12, 20199.559.879.449.619.611,790,900
Jun 11, 20199.909.959.409.739.732,777,700
Jun 10, 20199.8410.089.809.869.862,523,400
Jun 07, 20199.239.939.229.679.675,781,700
Jun 06, 20199.019.258.799.259.251,883,900
Jun 05, 20199.359.358.829.019.012,960,300
Jun 04, 20198.659.128.639.109.102,963,800
Jun 03, 20198.959.138.468.528.522,606,000
May 31, 20199.079.208.828.938.932,360,100
May 30, 20199.509.709.189.339.332,001,300
May 29, 20199.509.579.309.449.442,741,800
May 28, 201910.3010.349.589.829.824,878,800
May 27, 201910.0010.489.8610.3310.334,332,200
May 24, 20199.059.988.939.889.888,006,600
May 23, 20199.009.028.608.628.622,599,700
May 22, 20199.179.249.029.039.031,383,500
May 21, 20199.179.509.089.169.161,937,900
May 17, 20199.369.449.179.219.211,573,100
May 16, 20199.469.569.339.359.351,471,400
May 15, 20199.289.479.169.439.431,842,300
May 14, 20199.309.539.189.359.352,154,500
May 13, 20199.439.489.019.149.142,164,400
May 10, 20199.089.639.039.629.623,205,000
May 09, 20199.299.369.019.119.112,094,500
May 08, 20198.959.648.919.349.343,350,100
May 07, 20199.219.218.918.998.992,237,400
May 06, 20199.109.268.989.269.262,955,500
May 03, 20199.619.879.319.329.323,300,900
May 02, 20199.909.959.399.609.602,715,900
May 01, 201910.2510.269.959.959.951,611,400
Apr 30, 20199.9010.289.8610.2210.223,175,600
Apr 29, 201910.1510.189.909.939.932,334,300
Apr 26, 201910.4510.4510.1110.1510.151,944,200
Apr 25, 201910.5510.5510.2510.3010.302,308,500
Apr 24, 201910.5210.6510.4310.5810.581,622,100
Apr 23, 201910.5010.6210.3510.5310.532,002,400
Apr 22, 201910.2510.5610.1510.4510.452,492,700
Apr 18, 201910.8010.8010.0810.2510.255,893,500
Apr 17, 201911.2511.3210.4110.4710.479,647,100
Apr 16, 201911.5711.9211.5711.5811.583,204,800
Apr 15, 201911.6012.1511.2811.5011.508,224,700
Apr 12, 201913.2013.4813.1213.4113.412,788,900
Apr 11, 201913.2813.4312.9113.0513.051,948,900
Apr 10, 201912.8713.3612.7613.3613.362,140,300
Apr 09, 201913.1613.1712.7012.8712.872,208,400
Apr 08, 201913.4513.4513.1413.2913.291,607,200
Apr 05, 201913.4613.5713.3313.4313.431,857,300
Apr 04, 201913.1613.3913.0813.2913.292,173,700
Apr 03, 201913.0013.3212.8313.1213.122,362,700
Apr 02, 201913.1513.5513.0213.0513.053,392,300
Apr 01, 201912.6013.3112.5013.2713.274,240,400
Mar 29, 201912.3212.5812.1012.4612.462,084,000
Mar 28, 201912.2712.6211.7312.3112.312,510,700
Mar 27, 201912.9812.9812.1812.3312.332,407,500
Mar 26, 201913.0513.1712.8012.9612.962,678,800
Mar 25, 201912.7513.0212.4312.8712.873,262,900
Mar 22, 201913.2513.3312.6912.8012.803,057,100
Mar 21, 201913.3913.5913.0813.3913.392,444,200
Mar 20, 201913.5513.7713.3113.4213.423,526,100
Mar 19, 201913.9314.1413.4213.7113.716,416,100
Mar 18, 201912.7513.7312.7013.6513.657,119,500
Mar 15, 201912.6512.8412.5012.8212.822,690,800
Mar 14, 201912.6712.7812.5012.6512.652,082,900
Mar 13, 201912.9913.0812.6912.7212.722,540,100
Mar 12, 201912.8513.1812.7512.7512.752,526,800
Mar 11, 201912.8013.1212.6912.9812.982,495,500
Mar 08, 201912.5012.8012.2912.7612.763,993,500
Mar 07, 201913.4913.5712.8012.9112.914,420,700
Mar 06, 201913.8414.0813.3913.5413.544,673,900
Mar 05, 201913.7514.0313.6213.8613.865,229,400
Mar 04, 201914.0014.2113.4713.8513.855,785,800
Mar 01, 201913.7113.8213.3313.4813.484,002,300
Feb 28, 201913.3913.8913.2813.6413.645,816,500
Feb 27, 201913.4913.6013.0713.3713.373,824,400
Feb 26, 201912.9913.5512.8613.5113.515,462,500
Feb 25, 201913.2413.3112.6512.7312.733,930,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...