APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20196.446.806.426.566.565,435,300
Aug 22, 20196.606.726.416.516.513,192,700
Aug 21, 20196.336.656.266.586.584,222,500
Aug 20, 20196.216.356.126.256.252,645,000
Aug 19, 20196.346.346.106.246.243,477,800
Aug 16, 20196.066.276.016.186.183,879,400
Aug 15, 20196.286.435.825.965.968,381,900
Aug 14, 20196.706.746.386.396.395,047,200
Aug 13, 20196.576.966.486.926.924,511,800
Aug 12, 20196.326.576.216.566.563,798,400
Aug 09, 20196.666.696.346.346.347,330,300
Aug 08, 20196.997.026.566.706.705,430,400
Aug 07, 20197.087.126.716.866.868,077,600
Aug 06, 20197.257.606.847.187.1815,379,100
Aug 05, 20197.077.206.727.037.0316,352,100
Aug 02, 20196.747.456.307.337.3334,626,900
Aug 01, 20195.355.415.025.205.206,313,000
Jul 31, 20195.555.615.375.385.383,100,300
Jul 30, 20195.255.685.245.505.503,320,700
Jul 29, 20195.505.545.225.355.353,940,000
Jul 26, 20195.655.795.435.505.505,235,300
Jul 25, 20196.066.235.795.845.842,712,100
Jul 24, 20196.106.165.916.076.073,021,800
Jul 23, 20196.206.236.056.176.171,660,700
Jul 22, 20196.406.406.126.176.172,250,500
Jul 19, 20196.416.506.356.396.391,133,300
Jul 18, 20196.556.606.356.456.452,102,800
Jul 17, 20196.366.686.326.566.562,838,400
Jul 16, 20196.266.436.186.306.3010,756,800
Jul 15, 20196.136.346.006.296.292,666,100
Jul 12, 20196.526.546.146.226.224,110,800
Jul 11, 20196.646.706.516.556.552,067,500
Jul 10, 20196.806.836.626.646.641,454,000
Jul 09, 20196.656.826.566.756.752,113,300
Jul 08, 20196.816.816.616.756.752,692,900
Jul 05, 20196.876.906.776.856.851,422,300
Jul 03, 20196.846.996.756.906.901,668,000
Jul 02, 20196.987.006.816.846.841,693,500
Jul 01, 20197.077.116.906.986.981,630,400
Jun 28, 20197.087.176.957.017.012,274,500
Jun 27, 20196.967.146.927.077.072,339,900
Jun 26, 20197.007.036.916.986.981,842,900
Jun 25, 20197.087.176.916.926.922,532,000
Jun 24, 20196.737.216.647.117.115,389,100
Jun 21, 20196.606.746.356.736.733,843,000
Jun 20, 20196.836.876.706.726.722,212,100
Jun 19, 20196.806.916.726.746.742,575,600
Jun 18, 20196.886.966.776.816.812,067,500
Jun 17, 20196.846.906.676.876.872,113,700
Jun 14, 20196.906.916.746.796.792,146,400
Jun 13, 20197.237.296.896.966.963,247,700
Jun 12, 20197.177.427.117.237.233,131,400
Jun 11, 20197.497.497.077.357.353,550,400
Jun 10, 20197.457.607.407.447.443,387,300
Jun 07, 20196.957.486.937.277.278,060,100
Jun 06, 20196.736.906.576.896.893,077,100
Jun 05, 20197.027.026.596.716.713,710,500
Jun 04, 20196.436.826.426.826.823,601,100
Jun 03, 20196.646.776.296.336.335,513,500
May 31, 20196.836.836.536.596.594,074,900
May 30, 20197.007.186.806.916.913,929,900
May 29, 20197.077.096.887.007.004,510,100
May 28, 20197.677.687.107.247.248,507,300
May 24, 20196.717.436.647.357.3512,820,900
May 23, 20196.666.686.386.416.412,691,500
May 22, 20196.826.906.716.746.741,877,900
May 21, 20196.807.086.776.836.832,849,100
May 20, 20196.806.806.626.636.631,968,200
May 17, 20196.977.006.806.836.832,337,200
May 16, 20196.997.136.936.936.932,953,800
May 15, 20196.877.056.797.037.032,958,400
May 14, 20196.857.086.806.956.953,464,600
May 13, 20197.027.076.686.766.764,417,100
May 10, 20196.757.226.747.227.225,755,300
May 09, 20196.886.946.676.746.742,898,900
May 08, 20196.657.156.616.946.944,116,900
May 07, 20196.846.846.616.676.674,377,700
May 06, 20196.766.906.666.896.893,851,500
May 03, 20197.167.356.936.946.945,672,200
May 02, 20197.407.406.977.137.134,996,600
May 01, 20197.657.657.407.477.472,758,100
Apr 30, 20197.357.677.337.637.634,990,100
Apr 29, 20197.557.557.347.397.394,115,100
Apr 26, 20197.717.747.527.557.553,732,700
Apr 25, 20197.817.827.607.667.663,220,100
Apr 24, 20197.787.917.767.807.803,433,600
Apr 23, 20197.857.927.727.817.813,996,300
Apr 22, 20197.607.927.587.867.866,290,000
Apr 18, 20198.038.047.557.657.6510,335,100
Apr 17, 20198.468.507.807.827.8215,265,400
Apr 16, 20198.678.928.668.698.693,337,500
Apr 15, 20198.749.138.488.608.6013,491,900
Apr 12, 20199.8510.119.8510.1010.104,705,300
Apr 11, 20199.9210.039.659.819.812,774,900
Apr 10, 20199.6210.049.5610.0210.022,667,300
Apr 09, 20199.879.919.539.679.672,973,300
Apr 08, 201910.0310.099.8610.0010.002,673,200
Apr 05, 201910.0110.149.9610.0810.083,265,700
Apr 04, 20199.7610.029.769.939.933,826,500
Apr 03, 20199.749.999.639.809.803,921,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...