APHA.TO - Aphria Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20205.605.875.515.815.813,791,000
May 28, 20205.756.235.685.945.946,720,700
May 27, 20205.885.925.475.715.714,032,900
May 26, 20205.895.975.565.835.834,468,700
May 25, 20205.616.005.615.815.813,271,000
May 22, 20205.515.735.245.545.547,587,300
May 21, 20205.105.565.025.495.496,191,000
May 20, 20204.985.054.825.045.043,124,100
May 19, 20205.005.084.724.914.914,537,300
May 15, 20204.404.784.324.704.707,114,100
May 14, 20204.064.403.934.214.213,798,900
May 13, 20204.444.464.114.204.203,309,100
May 12, 20204.554.694.464.474.472,097,000
May 11, 20204.804.834.514.574.572,668,500
May 08, 20205.115.114.754.784.784,069,900
May 07, 20205.155.285.125.145.141,657,000
May 06, 20205.185.255.125.155.152,408,100
May 05, 20205.055.235.025.085.083,314,000
May 04, 20204.795.034.705.005.002,423,600
May 01, 20204.924.944.684.784.782,288,000
Apr. 30, 20205.075.134.924.944.942,493,300
Apr. 29, 20205.145.225.055.085.082,173,800
Apr. 28, 20205.385.405.015.045.043,758,100
Apr. 27, 20205.095.445.055.265.265,395,800
Apr. 24, 20204.805.004.674.984.982,655,300
Apr. 23, 20204.604.784.584.774.772,816,200
Apr. 22, 20204.784.784.574.634.632,192,300
Apr. 21, 20204.704.824.604.664.662,736,300
Apr. 20, 20204.985.004.764.824.825,338,000
Apr. 17, 20205.175.315.035.035.034,402,300
Apr. 16, 20205.385.424.795.035.036,999,700
Apr. 15, 20205.956.005.135.335.3310,721,600
Apr. 14, 20205.005.214.875.095.095,031,200
Apr. 13, 20204.494.844.414.814.813,376,200
Apr. 09, 20204.554.594.364.424.422,327,300
Apr. 08, 20204.284.524.194.464.462,824,800
Apr. 07, 20204.514.554.164.244.243,139,600
Apr. 06, 20204.174.464.084.264.263,284,800
Apr. 03, 20204.154.193.943.973.972,201,800
Apr. 02, 20204.094.284.004.054.052,463,400
Apr. 01, 20204.154.303.984.024.022,780,900
Mar. 31, 20204.354.654.234.294.292,880,100
Mar. 30, 20204.604.644.274.334.332,967,300
Mar. 27, 20204.794.964.544.654.656,004,000
Mar. 26, 20204.145.064.144.634.638,292,000
Mar. 25, 20203.934.353.814.174.175,885,400
Mar. 24, 20203.933.983.773.943.943,053,100
Mar. 23, 20203.873.913.573.723.723,465,900
Mar. 20, 20203.703.953.563.583.584,380,800
Mar. 19, 20203.093.693.003.403.405,118,900
Mar. 18, 20202.903.212.863.043.043,731,700
Mar. 17, 20203.073.272.853.123.123,783,600
Mar. 16, 20202.793.212.653.033.034,080,600
Mar. 13, 20203.163.292.873.153.154,873,000
Mar. 12, 20203.253.443.013.043.044,515,200
Mar. 11, 20203.934.103.683.683.684,001,900
Mar. 10, 20204.094.153.864.054.053,220,400
Mar. 09, 20203.754.173.623.853.854,914,300
Mar. 06, 20204.364.504.154.224.223,318,300
Mar. 05, 20204.654.714.494.524.522,824,800
Mar. 04, 20204.544.884.444.834.833,559,800
Mar. 03, 20204.604.724.354.444.442,899,500
Mar. 02, 20204.914.944.574.664.663,959,600
Feb. 28, 20204.604.894.454.864.865,604,600
Feb. 27, 20205.005.034.594.794.794,138,500
Feb. 26, 20205.025.255.025.105.102,546,100
Feb. 25, 20205.245.305.025.105.102,081,900
Feb. 24, 20205.255.335.085.195.192,688,900
Feb. 21, 20205.665.665.465.465.461,787,900
Feb. 20, 20205.575.905.575.665.662,803,700
Feb. 19, 20205.605.665.525.605.601,324,700
Feb. 18, 20205.675.775.585.605.601,921,200
Feb. 14, 20205.955.995.625.705.704,103,600
Feb. 13, 20205.435.625.365.485.482,275,000
Feb. 12, 20205.755.805.415.435.432,738,800
Feb. 11, 20205.485.845.415.655.653,793,200
Feb. 10, 20205.625.725.435.455.452,047,000
Feb. 07, 20205.655.755.435.605.603,020,300
Feb. 06, 20206.156.175.805.835.833,275,400
Feb. 05, 20206.396.436.116.156.152,250,100
Feb. 04, 20206.206.396.126.306.302,423,100
Feb. 03, 20206.206.336.086.136.132,086,100
Jan. 31, 20206.326.346.116.196.191,688,800
Jan. 30, 20206.356.486.286.326.322,099,000
Jan. 29, 20206.616.636.406.406.402,211,200
Jan. 28, 20206.556.646.346.546.543,929,800
Jan. 27, 20206.796.796.406.406.404,548,000
Jan. 24, 20207.857.856.856.936.938,485,500
Jan. 23, 20207.477.877.307.587.584,986,800
Jan. 22, 20207.047.666.967.567.567,075,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...