Canada markets open in 1 hour 48 minutes

Aphria Inc. (APHA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.15+0.13 (+2.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20206.016.246.016.156.152,087,500
Oct. 26, 20205.956.145.936.026.022,543,200
Oct. 23, 20206.146.165.975.975.972,362,800
Oct. 22, 20206.146.246.046.136.132,433,000
Oct. 21, 20206.136.306.036.156.154,316,000
Oct. 20, 20206.196.225.826.066.064,633,200
Oct. 19, 20206.106.385.996.186.185,125,500
Oct. 16, 20206.456.486.116.136.133,842,700
Oct. 15, 20207.017.146.236.366.3612,302,000
Oct. 14, 20208.018.167.637.717.716,690,000
Oct. 13, 20207.978.297.778.008.007,187,400
Oct. 09, 20207.717.737.157.537.535,193,400
Oct. 08, 20206.967.706.937.497.496,531,300
Oct. 07, 20206.666.826.616.796.792,364,400
Oct. 06, 20206.806.926.476.536.533,194,300
Oct. 05, 20205.956.695.926.686.684,999,800
Oct. 02, 20205.705.875.705.875.87861,600
Oct. 01, 20205.915.925.815.875.871,016,900
Sep. 30, 20205.825.985.805.915.911,269,600
Sep. 29, 20205.755.955.735.805.801,243,700
Sep. 28, 20205.685.775.645.755.75931,700
Sep. 25, 20205.615.725.585.665.661,136,300
Sep. 24, 20205.835.845.595.625.622,239,300
Sep. 23, 20205.955.995.785.935.932,220,700
Sep. 22, 20205.906.065.856.026.021,728,000
Sep. 21, 20206.016.065.875.935.931,741,000
Sep. 18, 20206.126.196.026.146.14915,200
Sep. 17, 20206.106.136.006.126.12793,000
Sep. 16, 20206.116.246.116.136.13938,300
Sep. 15, 20206.116.246.116.136.131,145,600
Sep. 14, 20205.936.145.916.116.111,100,800
Sep. 11, 20206.166.165.915.955.951,469,700
Sep. 10, 20205.986.235.956.116.111,870,000
Sep. 09, 20205.946.045.905.935.931,243,400
Sep. 08, 20205.866.015.825.875.871,022,500
Sep. 04, 20206.106.175.755.985.982,378,900
Sep. 03, 20206.126.326.036.156.151,256,300
Sep. 02, 20206.176.256.126.156.15707,300
Sep. 01, 20206.286.356.196.226.22988,900
Aug. 31, 20206.146.386.056.366.362,263,400
Aug. 28, 20205.986.355.966.146.143,464,700
Aug. 27, 20206.006.045.936.006.001,198,200
Aug. 26, 20206.016.085.996.006.00872,000
Aug. 25, 20206.026.115.966.056.051,177,400
Aug. 24, 20205.886.035.806.026.021,206,700
Aug. 21, 20205.996.035.875.915.911,124,700
Aug. 20, 20206.086.105.996.006.001,013,200
Aug. 19, 20206.156.246.096.116.111,053,300
Aug. 18, 20206.056.155.966.136.131,786,900
Aug. 17, 20206.056.085.956.046.041,550,100
Aug. 14, 20206.106.205.955.985.982,973,800
Aug. 13, 20206.006.195.976.146.141,513,100
Aug. 12, 20205.996.025.845.995.991,829,400
Aug. 11, 20206.206.205.895.945.942,109,000
Aug. 10, 20206.196.246.026.166.162,552,400
Aug. 07, 20206.196.205.875.995.993,116,100
Aug. 06, 20206.326.356.166.186.181,930,300
Aug. 05, 20206.546.546.336.396.392,068,400
Aug. 04, 20206.576.626.426.496.493,685,400
Jul. 31, 20206.586.736.166.396.394,371,100
Jul. 30, 20206.656.826.556.586.583,899,700
Jul. 29, 20207.107.306.516.526.529,981,700
Jul. 28, 20207.968.217.848.028.028,873,600
Jul. 27, 20207.007.806.967.687.685,837,900
Jul. 24, 20206.806.866.626.866.861,157,800
Jul. 23, 20206.956.966.756.856.851,473,300
Jul. 22, 20207.117.116.806.896.891,815,700
Jul. 21, 20207.017.106.927.037.032,081,000
Jul. 20, 20206.927.066.826.996.991,841,700
Jul. 17, 20206.977.246.906.936.933,382,200
Jul. 16, 20206.777.036.646.876.872,892,600
Jul. 15, 20206.496.896.406.856.854,881,200
Jul. 14, 20206.476.696.096.366.363,403,000
Jul. 13, 20206.066.755.976.356.356,033,300
Jul. 10, 20205.655.855.625.835.831,272,000
Jul. 09, 20205.835.875.605.685.681,046,700
Jul. 08, 20205.885.905.755.815.81989,600
Jul. 07, 20205.945.975.865.865.86800,300
Jul. 06, 20205.906.035.855.975.971,263,000
Jul. 03, 20205.865.895.805.875.87224,300
Jul. 02, 20205.965.985.855.855.85945,500
Jun. 30, 20205.825.935.735.825.821,423,900
Jun. 29, 20205.545.875.435.845.841,927,900
Jun. 26, 20205.745.745.515.545.541,537,200
Jun. 25, 20205.775.825.615.765.761,688,200
Jun. 24, 20205.996.085.695.835.832,654,900
Jun. 23, 20206.016.335.976.036.033,538,300
Jun. 22, 20205.986.025.906.026.02992,300
Jun. 19, 20206.166.215.966.046.043,946,900
Jun. 18, 20205.906.195.866.086.081,735,800
Jun. 17, 20206.046.085.875.925.921,378,900
Jun. 16, 20206.266.295.996.086.082,761,300
Jun. 15, 20205.706.085.616.086.082,199,600
Jun. 12, 20206.096.145.795.885.883,271,300
Jun. 11, 20206.286.445.785.815.814,677,200
Jun. 10, 20206.946.976.526.606.603,344,700
Jun. 09, 20206.517.046.506.786.787,171,000
Jun. 08, 20206.016.725.906.696.696,797,800
Jun. 05, 20206.056.065.835.875.872,085,500
Jun. 04, 20206.026.105.925.985.981,924,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...