APH.TO - Aphria Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 30, 201710.0511.489.8911.4811.486,108,300
Nov 29, 201711.0311.4210.4310.5510.555,258,300
Nov 28, 201712.6512.7410.5111.4711.479,034,900
Nov 27, 201710.6612.2010.5512.0612.069,011,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...