APH.TO - Aphria Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Nov 24, 20179.4410.259.4010.2110.213,099,900
Nov 23, 20179.289.359.149.299.291,404,700
Nov 22, 20178.949.058.889.019.011,371,600
Nov 21, 20178.959.128.748.928.921,797,700
Nov 20, 20178.949.108.818.898.892,103,400
Nov 17, 20178.168.958.138.868.863,365,100
Nov 16, 20178.808.857.908.608.603,937,300
Nov 15, 20179.119.258.918.968.962,844,200
Nov 14, 20179.389.488.669.059.055,648,100
Nov 13, 20178.799.258.659.179.175,526,300
Nov 10, 20178.288.638.288.538.533,513,000
Nov 09, 20178.258.347.808.198.192,844,700
Nov 08, 20178.478.758.228.368.364,672,400
Nov 07, 20178.558.908.238.478.477,727,000
Nov 06, 20177.908.447.868.448.445,822,400
Nov 03, 20177.637.777.557.757.752,078,000
Nov 02, 20177.807.807.517.567.562,008,800
Nov 01, 20177.957.957.547.807.804,107,400
Oct 31, 20177.357.897.227.707.705,665,700
Oct 30, 20177.157.487.027.297.295,148,600
Oct 27, 20176.836.886.726.756.75942,100
Oct 26, 20176.896.946.816.846.84553,800
Oct 25, 20176.967.026.846.906.90852,400
Oct 24, 20177.097.126.836.946.941,231,400
Oct 23, 20177.097.126.977.007.001,785,400
Oct 20, 20176.506.966.506.946.943,279,700
Oct 19, 20176.736.806.316.506.502,884,500
Oct 18, 20176.766.906.576.746.743,086,400
Oct 17, 20177.027.336.766.866.869,926,800
Oct 16, 20177.878.087.807.927.922,000,700
Oct 13, 20177.767.877.707.787.781,941,700
Oct 12, 20177.817.887.637.807.802,205,500
Oct 11, 20177.517.927.367.847.842,726,100
Oct 10, 20177.637.677.527.607.601,202,500
Oct 06, 20177.867.887.157.457.454,069,800
Oct 05, 20177.417.797.387.687.683,242,700
Oct 04, 20177.247.367.187.347.341,408,200
Oct 03, 20177.357.437.077.167.162,333,700
Oct 02, 20177.217.387.167.317.312,146,700
Sep 29, 20176.897.236.867.127.122,208,300
Sep 28, 20176.826.876.726.866.861,004,300
Sep 27, 20176.706.826.676.816.81719,500
Sep 26, 20176.716.736.626.676.67402,900
Sep 25, 20176.666.776.666.686.68929,800
Sep 22, 20176.526.686.526.656.65580,600
Sep 21, 20176.746.746.546.616.61738,300
Sep 20, 20176.866.886.686.746.741,644,300
Sep 19, 20176.766.936.636.866.861,808,500
Sep 18, 20176.466.776.406.756.751,837,700
Sep 15, 20176.306.396.286.396.39666,300
Sep 14, 20176.236.346.156.296.29546,900
Sep 13, 20176.406.486.196.256.251,631,600
Sep 12, 20176.066.386.046.386.383,027,800
Sep 11, 20176.106.105.976.006.001,822,500
Sep 08, 20176.006.135.956.016.011,704,800
Sep 07, 20175.956.015.935.935.93494,100
Sep 06, 20175.966.065.925.955.95857,400
Sep 05, 20175.986.015.955.955.95260,200
Sep 01, 20176.026.025.965.995.99232,600
Aug 31, 20176.046.045.985.985.98341,500
Aug 30, 20175.986.065.976.016.01337,400
Aug 29, 20175.985.985.905.975.97617,300
Aug 28, 20176.016.025.925.955.95349,100
Aug 25, 20176.086.085.915.975.97421,500
Aug 24, 20176.116.155.986.086.08728,900
Aug 23, 20175.886.075.886.076.07924,100
Aug 22, 20175.775.855.725.855.85354,100
Aug 21, 20175.835.955.715.735.73649,000
Aug 18, 20175.935.955.825.845.84422,400
Aug 17, 20175.996.025.885.885.88376,600
Aug 16, 20176.036.055.975.975.97213,100
Aug 15, 20176.006.045.936.006.00386,000
Aug 14, 20175.915.985.855.965.96526,400
Aug 11, 20175.805.895.655.865.86760,100
Aug 10, 20176.016.035.865.895.89625,400
Aug 09, 20176.036.115.905.915.91786,800
Aug 08, 20175.766.105.765.995.991,231,700
Aug 04, 20175.855.885.625.755.752,168,100
Aug 03, 20176.196.205.905.945.941,603,500
Aug 02, 20176.406.446.156.306.30854,300
Aug 01, 20176.486.486.346.406.40637,200
Jul 31, 20176.536.686.356.466.46915,500
Jul 28, 20176.426.546.336.496.49861,400
Jul 27, 20176.736.806.276.436.432,380,800
Jul 26, 20176.506.746.476.636.631,825,400
Jul 25, 20176.436.506.326.456.451,244,700
Jul 24, 20176.286.396.286.386.38780,600
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
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...