APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20194.67004.74004.63564.72004.72001,613,339
Dec 05, 20194.78004.78004.63004.68004.68001,880,200
Dec 04, 20194.77004.86004.66004.67004.67002,769,000
Dec 03, 20194.60004.77004.52004.74004.74002,053,200
Dec 02, 20194.75004.79004.60004.65004.65002,419,300
Nov 29, 20194.77004.80004.63004.74004.74001,265,700
Nov 27, 20194.61004.74004.54004.71004.71002,772,000
Nov 26, 20194.50004.66004.38004.54004.54003,630,700
Nov 25, 20194.75004.89004.54604.56004.56003,913,400
Nov 22, 20194.83004.88004.56004.67004.67005,272,000
Nov 21, 20194.73005.18504.62004.95004.950010,871,100
Nov 20, 20194.37004.66104.36004.52004.52008,093,900
Nov 19, 20193.76004.44003.76004.31004.31006,771,700
Nov 18, 20194.20004.26003.79003.82003.820010,128,200
Nov 15, 20194.23004.44004.23004.25004.25003,508,300
Nov 14, 20194.26004.45004.08004.41004.41006,180,700
Nov 13, 20194.75004.78504.42004.46004.46005,402,800
Nov 12, 20194.94004.98004.70004.75004.75004,145,400
Nov 11, 20195.05005.08004.91004.97004.97003,218,500
Nov 08, 20194.80005.10004.73005.07005.07006,785,500
Nov 07, 20195.00005.05004.80004.82004.82003,400,400
Nov 06, 20195.14005.21004.93004.95004.95005,162,300
Nov 05, 20195.17005.29005.03505.14005.14003,729,200
Nov 04, 20195.38005.41005.10505.13005.13004,582,100
Nov 01, 20195.01005.20004.94005.19005.19002,683,800
Oct 31, 20195.06005.13004.91005.00005.00003,009,300
Oct 30, 20195.01005.18005.00005.05005.05002,440,700
Oct 29, 20195.23005.24005.02005.03005.03003,548,300
Oct 28, 20195.62005.70005.26005.26005.26004,615,900
Oct 25, 20195.10005.62005.06005.60005.60009,017,000
Oct 24, 20195.08005.15004.94005.14005.14004,632,600
Oct 23, 20194.79005.08004.68005.07005.07004,641,800
Oct 22, 20194.82004.88504.70104.86004.86003,387,000
Oct 21, 20194.66004.90004.52004.82004.82004,862,200
Oct 18, 20194.95004.95004.63004.75004.75005,320,600
Oct 17, 20194.99005.06004.87004.93004.93004,009,200
Oct 16, 20195.30005.30004.85004.86004.860011,092,500
Oct 15, 20195.24005.54005.12005.43005.430017,662,900
Oct 14, 20194.73004.75004.23004.36004.360010,839,900
Oct 11, 20194.64004.88004.63004.71004.71005,686,900
Oct 10, 20195.22005.25004.44004.62004.620012,158,300
Oct 09, 20195.25005.43005.23005.39005.39003,428,400
Oct 08, 20195.25005.36505.08005.30005.30004,759,100
Oct 07, 20195.37005.52505.17005.39005.39004,532,100
Oct 04, 20195.44005.53005.29005.36005.36002,601,200
Oct 03, 20195.20005.37005.07005.36005.36006,429,000
Oct 02, 20195.00005.42004.85005.17005.17008,091,500
Oct 01, 20195.20005.34004.92005.07005.07004,669,000
Sep 30, 20195.45005.47005.10005.19005.19004,177,200
Sep 27, 20195.61005.68005.43005.47005.47002,801,100
Sep 26, 20195.67005.70605.44005.64005.64003,308,700
Sep 25, 20195.65005.78005.34005.53005.53004,624,600
Sep 24, 20196.06006.08005.66005.70005.70004,093,500
Sep 23, 20196.04006.24006.02706.05006.05002,478,800
Sep 20, 20196.05006.22105.93006.16006.16002,747,800
Sep 19, 20196.23006.30006.04006.05006.05002,339,900
Sep 18, 20196.25006.35006.12006.28006.28002,283,500
Sep 17, 20196.53006.61006.16006.23006.23004,094,200
Sep 16, 20196.62006.75006.57806.61006.61002,102,200
Sep 13, 20196.64006.82006.54006.72006.72002,680,200
Sep 12, 20196.75006.86006.62006.65006.65002,402,200
Sep 11, 20196.94007.04006.83006.90006.90003,067,300
Sep 10, 20196.75007.00006.63006.99006.99002,566,000
Sep 09, 20197.11007.14006.75006.80006.80003,279,900
Sep 06, 20196.85007.14006.77007.06007.06004,457,300
Sep 05, 20196.75006.90006.65006.85006.85004,002,400
Sep 04, 20196.58006.77006.40006.74006.74003,281,700
Sep 03, 20196.20006.54006.14006.48006.48002,411,300
Aug 30, 20196.47006.53006.25006.26006.26003,026,100
Aug 29, 20196.32006.46506.18206.45006.45003,620,600
Aug 28, 20195.92006.25005.79006.22006.22004,041,200
Aug 27, 20196.41006.44005.88005.99005.99005,359,200
Aug 26, 20196.66006.66006.22406.41006.41003,810,800
Aug 23, 20196.44006.80006.42006.56006.56005,435,300
Aug 22, 20196.60006.72006.41006.51006.51003,192,700
Aug 21, 20196.33006.65006.26006.58006.58004,222,500
Aug 20, 20196.21006.35006.12006.25006.25002,645,000
Aug 19, 20196.34006.34006.10006.24006.24003,477,800
Aug 16, 20196.06006.27006.01006.18006.18003,879,400
Aug 15, 20196.28006.43005.82505.96005.96008,381,900
Aug 14, 20196.70006.74006.38206.39006.39005,047,200
Aug 13, 20196.57006.96006.48006.92006.92004,511,800
Aug 12, 20196.32006.57006.21006.56006.56003,798,400
Aug 09, 20196.66006.69006.34006.34006.34007,330,300
Aug 08, 20196.99007.02006.56006.70006.70005,430,400
Aug 07, 20197.08007.12006.71006.86006.86008,077,600
Aug 06, 20197.25007.60006.83507.18007.180015,379,100
Aug 05, 20197.07007.20006.72007.03007.030016,352,100
Aug 02, 20196.74007.45006.30007.33007.330034,626,900
Aug 01, 20195.35005.41005.02005.20005.20006,313,000
Jul 31, 20195.55005.61005.37005.38005.38003,100,300
Jul 30, 20195.25005.68005.24005.50005.50003,320,700
Jul 29, 20195.50005.54005.21505.35005.35003,940,000
Jul 26, 20195.65005.79005.42505.50005.50005,235,300
Jul 25, 20196.06006.23005.79005.84005.84002,712,100
Jul 24, 20196.10006.16005.91006.07006.07003,021,800
Jul 23, 20196.20006.23006.05006.17006.17001,660,700
Jul 22, 20196.40006.40006.12006.17006.17002,250,500
Jul 19, 20196.41006.50006.35006.39006.39001,133,300
Jul 18, 20196.55006.60006.35006.45006.45001,809,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...