APHA.TO - Aphria Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20207.047.666.967.567.567,075,645
Jan. 21, 20207.167.346.936.956.954,756,000
Jan. 20, 20206.867.126.827.027.021,927,000
Jan. 17, 20206.756.966.636.886.883,274,300
Jan. 16, 20206.967.136.666.776.774,181,300
Jan. 15, 20206.657.146.606.886.886,896,400
Jan. 14, 20206.496.956.376.496.4910,201,400
Jan. 13, 20206.487.166.297.107.105,571,100
Jan. 10, 20206.256.496.156.476.472,429,900
Jan. 09, 20206.226.376.126.316.312,370,900
Jan. 08, 20206.086.395.906.216.212,741,100
Jan. 07, 20206.256.306.076.106.101,626,500
Jan. 06, 20206.406.516.106.206.202,877,700
Jan. 03, 20206.406.636.366.426.421,688,300
Jan. 02, 20206.906.956.426.516.513,912,000
Dec. 31, 20196.126.856.056.786.784,380,500
Dec. 30, 20196.306.406.146.166.161,809,000
Dec. 27, 20196.366.486.256.386.381,144,800
Dec. 24, 20196.406.576.306.556.551,040,200
Dec. 23, 20196.526.626.356.426.421,282,900
Dec. 20, 20196.456.626.386.556.551,661,200
Dec. 19, 20196.246.586.216.486.482,624,300
Dec. 18, 20196.756.756.256.286.283,049,700
Dec. 17, 20196.957.016.716.756.752,537,000
Dec. 16, 20197.267.376.957.007.002,890,200
Dec. 13, 20197.117.326.967.267.265,468,200
Dec. 12, 20196.517.016.416.946.943,536,400
Dec. 11, 20196.606.726.386.456.451,694,600
Dec. 10, 20196.656.746.466.556.551,808,000
Dec. 09, 20196.296.766.266.696.693,514,900
Dec. 06, 20196.216.276.156.226.221,053,400
Dec. 05, 20196.216.306.126.166.161,464,900
Dec. 04, 20196.336.406.156.186.181,240,400
Dec. 03, 20196.066.346.026.286.281,866,400
Dec. 02, 20196.306.376.136.166.161,551,700
Nov. 29, 20196.376.396.176.296.291,311,000
Nov. 28, 20196.266.486.266.416.411,680,300
Nov. 27, 20196.076.296.046.276.272,725,800
Nov. 26, 20196.006.195.836.016.013,045,900
Nov. 25, 20196.326.526.056.106.102,698,400
Nov. 22, 20196.406.486.066.196.193,931,900
Nov. 21, 20196.296.886.136.596.597,305,300
Nov. 20, 20195.816.205.805.995.996,095,100
Nov. 19, 20194.965.894.955.685.685,534,800
Nov. 18, 20195.555.635.015.035.036,689,500
Nov. 15, 20195.645.875.585.655.651,892,900
Nov. 14, 20195.635.915.415.835.832,869,400
Nov. 13, 20196.256.345.865.925.922,249,700
Nov. 12, 20196.496.576.216.276.272,123,500
Nov. 11, 20196.676.726.506.546.541,247,300
Nov. 08, 20196.416.746.266.746.743,330,800
Nov. 07, 20196.606.656.336.376.371,492,300
Nov. 06, 20196.786.876.506.546.542,195,400
Nov. 05, 20196.796.966.616.766.762,064,400
Nov. 04, 20197.067.126.716.736.732,158,100
Nov. 01, 20196.606.836.526.816.811,555,500
Oct. 31, 20196.756.756.466.606.601,352,100
Oct. 30, 20196.556.816.546.656.651,065,000
Oct. 29, 20196.806.836.586.596.591,559,000
Oct. 28, 20197.357.426.866.876.872,559,700
Oct. 25, 20196.647.346.617.287.283,824,700
Oct. 24, 20196.636.736.476.716.711,687,000
Oct. 23, 20196.266.646.136.636.632,015,400
Oct. 22, 20196.336.396.166.316.312,004,100
Oct. 21, 20196.086.405.936.276.272,384,100
Oct. 18, 20196.496.506.086.246.242,608,800
Oct. 17, 20196.546.676.416.456.452,832,600
Oct. 16, 20197.057.056.406.416.415,892,100
Oct. 15, 20196.927.336.777.177.178,157,500
Oct. 11, 20196.136.446.116.216.212,821,900
Oct. 10, 20196.956.995.906.196.195,891,300
Oct. 09, 20197.037.236.987.167.161,268,600
Oct. 08, 20197.007.136.777.037.032,413,600
Oct. 07, 20197.107.356.887.157.151,859,400
Oct. 04, 20197.207.357.067.147.141,521,100
Oct. 03, 20196.937.166.767.167.162,939,400
Oct. 02, 20196.577.226.446.866.863,984,000
Oct. 01, 20196.907.096.526.706.702,686,800
Sep. 30, 20197.187.246.756.886.882,601,000
Sep. 27, 20197.417.507.207.237.231,511,700
Sep. 26, 20197.507.547.227.457.451,383,000
Sep. 25, 20197.527.657.117.347.341,986,200
Sep. 24, 20198.058.067.507.557.552,259,900
Sep. 23, 20198.058.278.008.018.011,307,500
Sep. 20, 20198.008.267.878.158.152,178,800
Sep. 19, 20198.318.348.028.048.041,125,600
Sep. 18, 20198.288.438.128.368.361,322,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...