Canadian Markets closed

Aphria Inc. (APH.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
6.23+0.06 (+0.97%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jul 21, 20176.166.276.126.236.23578,800
Jul 20, 20176.356.366.076.176.171,187,400
Jul 19, 20176.366.496.246.276.271,469,000
Jul 18, 20176.156.576.036.326.322,612,200
Jul 17, 20175.816.285.766.236.232,208,200
Jul 14, 20175.725.835.695.745.741,013,800
Jul 13, 20175.915.945.635.685.681,943,000
Jul 12, 20175.345.955.235.945.943,257,400
Jul 11, 20175.205.235.155.215.21270,300
Jul 10, 20175.235.245.145.195.19462,300
Jul 07, 20175.265.325.145.175.17422,400
Jul 06, 20175.395.395.255.285.28319,100
Jul 05, 20175.475.475.315.365.36328,500
Jul 04, 20175.355.435.335.425.42259,400
Jun 30, 20175.325.355.205.355.35335,300
Jun 29, 20175.485.495.285.305.30400,300
Jun 28, 20175.355.495.355.425.42392,700
Jun 27, 20175.395.475.325.365.36577,100
Jun 26, 20175.555.625.435.445.44506,700
Jun 23, 20175.675.675.455.495.49824,600
Jun 22, 20175.465.655.435.655.651,094,300
Jun 21, 20175.325.435.285.405.40418,900
Jun 20, 20175.445.465.275.305.30535,000
Jun 19, 20175.385.565.375.425.42787,100
Jun 16, 20175.185.375.155.375.37466,700
Jun 15, 20175.265.265.115.145.14472,100
Jun 14, 20175.265.435.235.255.25669,700
Jun 13, 20175.595.705.295.355.351,264,000
Jun 12, 20175.265.705.255.515.512,386,000
Jun 09, 20175.055.314.985.225.221,725,300
Jun 08, 20174.965.094.784.964.961,373,800
Jun 07, 20174.615.014.554.904.902,593,500
Jun 06, 20175.015.184.654.714.713,171,300
Jun 05, 20175.315.354.925.105.101,684,700
Jun 02, 20175.435.535.255.305.30777,100
Jun 01, 20175.205.435.175.395.39726,600
May 31, 20175.435.505.185.245.241,190,700
May 30, 20175.525.615.405.415.41748,200
May 29, 20175.625.645.535.555.55366,800
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
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...