Canadian Markets open in 6 hrs.

Aphria Inc. (APH.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
5.66+0.20 (+3.66%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20175.415.705.375.665.661,229,600
May 25, 20175.645.655.425.465.461,017,300
May 24, 20175.745.745.625.625.62534,200
May 23, 20175.715.795.655.705.70485,400
May 19, 20175.855.885.665.685.68917,700
May 18, 20175.705.975.635.745.741,032,600
May 17, 20175.985.985.755.805.80837,600
May 16, 20176.096.125.955.965.961,000,200
May 15, 20176.016.175.956.086.081,049,200
May 12, 20176.226.295.885.905.901,926,600
May 11, 20175.506.195.286.196.193,774,600
May 10, 20175.885.905.525.555.552,802,600
May 09, 20176.176.205.875.915.912,126,100
May 08, 20176.216.326.126.156.15898,100
May 05, 20176.256.336.106.166.161,441,000
May 04, 20176.496.496.276.376.37650,200
May 03, 20176.646.686.496.506.50774,000
May 02, 20176.626.816.586.636.631,854,400
May 01, 20176.186.576.186.546.542,311,400
Apr 28, 20176.006.255.856.146.142,292,500
Apr 27, 20176.176.246.016.076.072,048,100
Apr 26, 20176.406.476.106.306.302,049,200
Apr 25, 20176.666.706.296.536.532,518,900
Apr 24, 20176.706.896.636.666.661,116,600
Apr 21, 20176.746.786.656.706.701,079,600
Apr 20, 20176.736.756.586.686.684,655,900
Apr 19, 20176.717.156.717.007.003,792,500
Apr 18, 20176.756.836.606.676.672,371,000
Apr 17, 20177.007.076.636.846.843,045,500
Apr 13, 20177.948.027.087.217.216,005,700
Apr 12, 20177.858.187.507.867.863,563,900
Apr 11, 20178.608.776.807.777.776,203,200
Apr 10, 20178.008.507.998.398.395,041,600
Apr 07, 20177.607.977.477.917.913,994,100
Apr 06, 20177.297.507.237.507.502,681,300
Apr 05, 20176.907.306.877.227.223,182,100
Apr 04, 20176.776.876.726.866.861,050,100
Apr 03, 20176.736.816.656.736.73879,300
Mar 31, 20176.606.716.506.716.71660,300
Mar 30, 20176.576.656.486.576.57538,200
Mar 29, 20176.546.606.446.556.55585,200
Mar 28, 20176.806.856.426.546.542,112,400
Mar 27, 20176.606.746.386.726.722,124,600
Mar 24, 20176.326.406.186.206.20568,000
Mar 23, 20176.306.406.196.286.28896,100
Mar 22, 20176.446.456.096.256.251,059,800
Mar 21, 20176.506.556.316.356.351,923,400
Mar 20, 20176.406.456.256.276.27778,000
Mar 17, 20176.576.606.416.446.44865,700
Mar 16, 20176.436.596.356.596.59656,400
Mar 15, 20176.606.646.376.396.39728,400
Mar 14, 20176.656.656.506.626.62606,000
Mar 13, 20176.606.706.576.616.61572,800
Mar 10, 20176.806.836.606.606.601,029,200
Mar 09, 20176.156.756.066.676.672,177,400
Mar 08, 20176.306.406.016.296.293,866,500
Mar 07, 20176.886.996.566.636.632,405,700
Mar 06, 20176.896.986.826.976.971,247,600
Mar 03, 20176.666.886.626.826.821,129,500
Mar 02, 20176.646.666.566.626.62739,400
Mar 01, 20176.706.706.506.616.613,939,100
Feb 28, 20176.786.966.516.756.753,094,300
Feb 27, 20176.346.756.306.686.682,242,600
Feb 24, 20176.296.396.006.346.341,841,300
Feb 23, 20176.506.536.366.446.44743,700
Feb 22, 20176.646.676.316.486.481,762,300
Feb 21, 20176.686.756.516.626.622,047,100
Feb 17, 20176.526.626.476.556.551,155,300
Feb 16, 20176.366.726.356.516.512,249,700
Feb 15, 20176.076.686.056.526.524,820,500
Feb 14, 20176.006.055.756.006.002,517,900
Feb 13, 20175.525.855.515.795.792,212,100
Feb 10, 20175.515.555.485.505.50627,500
Feb 09, 20175.475.535.455.495.49978,600
Feb 08, 20175.455.485.365.455.45711,600
Feb 07, 20175.405.545.365.405.401,668,500
Feb 06, 20175.125.395.105.325.322,551,600
Feb 03, 20175.485.505.425.505.50434,900
Feb 02, 20175.465.505.405.465.46555,300
Feb 01, 20175.205.415.185.415.41857,900
Jan 31, 20175.075.205.025.145.14658,900
Jan 30, 20175.265.285.035.075.07845,000
Jan 27, 20175.335.465.205.245.24755,400
Jan 26, 20175.465.465.325.355.35418,800
Jan 25, 20175.495.525.325.385.38508,000
Jan 24, 20175.565.575.455.465.46445,500
Jan 23, 20175.575.605.515.565.56525,800
Jan 20, 20175.565.585.485.575.57466,200
Jan 19, 20175.535.565.515.555.55309,900
Jan 18, 20175.635.645.485.495.49534,000
Jan 17, 20175.625.655.555.605.60647,200
Jan 16, 20175.505.565.475.555.55725,700
Jan 13, 20175.355.445.325.435.43513,100
Jan 12, 20175.435.435.215.305.30878,600
Jan 11, 20175.725.725.365.455.451,993,800
Jan 10, 20175.485.735.485.725.721,319,500
Jan 09, 20175.375.455.335.445.44730,800
Jan 06, 20175.275.325.175.315.31714,500
Jan 05, 20175.235.355.065.235.23971,500
Jan 04, 20175.125.245.085.195.19762,200
*Close price adjusted for dividends and splits.
Loading more data...