APHA.TO - Aphria Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20198.748.778.168.288.281,891,300
Sep 16, 20198.858.948.718.778.771,181,000
Sep 13, 20198.809.048.688.968.961,471,700
Sep 12, 20198.939.068.758.788.781,324,600
Sep 11, 20199.109.269.029.099.091,260,300
Sep 10, 20198.899.198.739.139.131,390,500
Sep 09, 20199.319.388.888.918.912,034,300
Sep 06, 20199.049.388.939.319.312,528,100
Sep 05, 20198.909.138.799.079.072,174,000
Sep 04, 20198.778.958.528.958.951,814,700
Sep 03, 20198.278.728.218.688.681,424,700
Aug 30, 20198.608.668.348.398.391,458,900
Aug 29, 20198.388.598.228.528.521,724,800
Aug 28, 20197.888.307.708.258.251,683,000
Aug 27, 20198.488.537.817.977.972,252,200
Aug 26, 20198.878.878.298.458.452,431,800
Aug 23, 20198.848.988.718.778.772,947,400
Aug 22, 20198.758.938.538.658.651,551,000
Aug 21, 20198.378.828.318.728.721,799,300
Aug 20, 20198.268.478.168.318.311,067,700
Aug 19, 20198.378.428.108.308.301,461,500
Aug 16, 20198.098.337.998.178.171,775,200
Aug 15, 20198.338.577.767.877.872,988,000
Aug 14, 20198.908.978.508.528.521,974,400
Aug 13, 20198.729.208.629.149.141,901,800
Aug 12, 20198.348.708.228.668.662,270,600
Aug 09, 20198.808.848.418.478.471,895,300
Aug 08, 20199.289.338.698.888.882,070,200
Aug 07, 20199.409.488.959.139.133,516,800
Aug 06, 20199.6510.059.059.519.515,605,300
Aug 02, 20198.949.858.459.679.6715,418,900
Aug 01, 20197.147.176.646.906.902,443,300
Jul 31, 20197.267.367.107.167.161,384,500
Jul 30, 20196.957.486.917.217.212,222,200
Jul 29, 20197.227.286.877.027.022,504,700
Jul 26, 20197.507.637.167.247.244,077,400
Jul 25, 20197.958.197.637.717.711,393,100
Jul 24, 20198.008.097.757.987.98978,400
Jul 23, 20198.138.197.968.098.09677,400
Jul 22, 20198.378.378.038.108.10917,700
Jul 19, 20198.408.508.308.388.38708,400
Jul 18, 20198.548.648.308.408.40815,800
Jul 17, 20198.328.738.258.598.591,695,600
Jul 16, 20198.218.408.068.268.261,047,400
Jul 15, 20197.978.287.818.208.201,958,500
Jul 12, 20198.508.528.008.128.121,983,000
Jul 11, 20198.668.778.508.538.531,171,400
Jul 10, 20198.878.928.678.678.67793,400
Jul 09, 20198.758.948.628.878.87898,000
Jul 08, 20198.858.888.658.848.841,151,300
Jul 05, 20199.009.038.888.948.94605,300
Jul 04, 20198.959.008.888.998.99250,300
Jul 03, 20198.959.138.808.978.971,090,700
Jul 02, 20199.169.188.928.968.961,119,600
Jun 28, 20199.319.389.109.219.21877,700
Jun 27, 20199.139.369.079.289.281,401,000
Jun 26, 20199.209.249.109.129.12988,900
Jun 25, 20199.329.449.109.109.101,097,100
Jun 24, 20198.889.518.779.359.352,157,600
Jun 21, 20198.699.028.399.029.022,109,400
Jun 20, 20199.019.058.858.868.861,038,400
Jun 19, 20199.079.238.948.978.971,089,700
Jun 18, 20199.219.349.079.139.131,003,400
Jun 17, 20199.189.248.959.189.181,189,200
Jun 14, 20199.209.239.029.119.111,483,800
Jun 13, 20199.649.729.189.259.252,358,500
Jun 12, 20199.559.879.449.619.611,790,900
Jun 11, 20199.909.959.409.739.732,777,700
Jun 10, 20199.8410.089.809.869.862,523,400
Jun 07, 20199.239.939.229.679.675,781,700
Jun 06, 20199.019.258.799.259.251,883,900
Jun 05, 20199.359.358.829.019.012,960,300
Jun 04, 20198.659.128.639.109.102,963,800
Jun 03, 20198.959.138.468.528.522,606,000
May 31, 20199.079.208.828.938.932,360,100
May 30, 20199.509.709.189.339.332,001,300
May 29, 20199.509.579.309.449.442,741,800
May 28, 201910.3010.349.589.829.824,878,800
May 27, 201910.0010.489.8610.3310.334,332,200
May 24, 20199.059.988.939.889.888,006,600
May 23, 20199.009.028.608.628.622,599,700
May 22, 20199.179.249.029.039.031,383,500
May 21, 20199.179.509.089.169.161,937,900
May 17, 20199.369.449.179.219.211,573,100
May 16, 20199.469.569.339.359.351,471,400
May 15, 20199.289.479.169.439.431,842,300
May 14, 20199.309.539.189.359.352,154,500
May 13, 20199.439.489.019.149.142,164,400
May 10, 20199.089.639.039.629.623,205,000
May 09, 20199.299.369.019.119.112,094,500
May 08, 20198.959.648.919.349.343,350,100
May 07, 20199.219.218.918.998.992,237,400
May 06, 20199.109.268.989.269.262,955,500
May 03, 20199.619.879.319.329.323,300,900
May 02, 20199.909.959.399.609.602,715,900
May 01, 201910.2510.269.959.959.951,611,400
Apr 30, 20199.9010.289.8610.2210.223,175,600
Apr 29, 201910.1510.189.909.939.932,334,300
Apr 26, 201910.4510.4510.1110.1510.151,944,200
Apr 25, 201910.5510.5510.2510.3010.302,308,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...