APH.TO - Aphria Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20189.9010.139.749.789.781,883,524
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
Jan 26, 201818.7020.5618.1120.1620.164,994,300
Jan 25, 201820.4020.5018.7919.1119.114,477,500
Jan 24, 201821.4021.5420.3520.7120.714,227,800
Jan 23, 201821.9422.1921.1721.5521.553,006,500
Jan 22, 201822.4622.6021.8522.0822.083,001,800
Jan 19, 201822.1122.4221.8422.1922.192,989,100
Jan 18, 201821.6122.1821.2621.9121.913,542,500
Jan 17, 201821.6922.4921.1322.0522.054,658,900
Jan 16, 201823.5023.5620.3321.6521.659,015,200
Jan 15, 201817.0021.8016.7521.7021.706,464,500
Jan 12, 201819.0019.5016.6018.0218.0211,206,600
Jan 11, 201822.0022.2220.1420.5520.557,142,900
Jan 10, 201824.1024.3521.9922.5822.586,225,900
Jan 09, 201822.0024.7521.1022.8922.899,776,600
Jan 08, 201820.5022.0020.1421.9921.996,572,700
Jan 05, 201817.5019.6317.0019.1619.165,467,400
Jan 04, 201820.5020.5016.6018.5018.509,902,300
Jan 03, 201821.0721.9720.2421.4621.466,599,600
Jan 02, 201819.4320.4819.0120.1920.195,312,800
Dec 29, 201718.7619.8315.6318.7018.708,936,300
Dec 28, 201717.6018.2017.0318.0018.005,944,700
Dec 27, 201716.0016.9915.8016.9016.905,492,700
Dec 22, 201715.0615.6514.6815.2815.283,774,600
Dec 21, 201714.5115.1014.5114.9314.933,118,700
Dec 20, 201714.8614.9214.4014.4714.472,511,100
Dec 19, 201714.5214.8414.4314.8114.812,195,000
Dec 18, 201714.5114.5814.3814.4014.402,125,800
Dec 15, 201714.3314.4014.1014.3814.386,934,800
Dec 14, 201714.2914.4814.1314.2114.212,459,500
Dec 13, 201714.4014.6414.1014.1514.156,775,400
Dec 12, 201714.1515.1814.0715.1515.155,693,900
Dec 11, 201713.5514.1213.3214.0614.063,926,100
Dec 08, 201713.2613.5813.1513.4713.472,663,100
Dec 07, 201713.2913.8912.8813.0513.054,149,900
Dec 06, 201713.5513.6012.8713.3013.303,693,300
Dec 05, 201714.4814.8913.0013.5313.5312,022,900
Dec 04, 201711.7411.7411.3711.6211.621,719,700
Dec 01, 201711.3111.7911.0011.4011.403,143,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...