APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20196.416.506.356.396.391,130,700
Jul 18, 20196.556.606.356.456.452,102,800
Jul 17, 20196.366.686.326.566.562,838,400
Jul 16, 20196.266.436.186.306.3010,756,800
Jul 15, 20196.136.346.006.296.292,666,100
Jul 12, 20196.526.546.146.226.224,110,800
Jul 11, 20196.646.706.516.556.552,067,500
Jul 10, 20196.806.836.626.646.641,454,000
Jul 09, 20196.656.826.566.756.752,113,300
Jul 08, 20196.816.816.616.756.752,692,900
Jul 05, 20196.876.906.776.856.851,422,300
Jul 03, 20196.846.996.756.906.901,668,000
Jul 02, 20196.987.006.816.846.841,693,500
Jul 01, 20197.077.116.906.986.981,630,400
Jun 28, 20197.087.176.957.017.012,274,500
Jun 27, 20196.967.146.927.077.072,339,900
Jun 26, 20197.007.036.916.986.981,842,900
Jun 25, 20197.087.176.916.926.922,532,000
Jun 24, 20196.737.216.647.117.115,389,100
Jun 21, 20196.606.746.356.736.733,843,000
Jun 20, 20196.836.876.706.726.722,212,100
Jun 19, 20196.806.916.726.746.742,575,600
Jun 18, 20196.886.966.776.816.812,067,500
Jun 17, 20196.846.906.676.876.872,113,700
Jun 14, 20196.906.916.746.796.792,146,400
Jun 13, 20197.237.296.896.966.963,247,700
Jun 12, 20197.177.427.117.237.233,131,400
Jun 11, 20197.497.497.077.357.353,550,400
Jun 10, 20197.457.607.407.447.443,387,300
Jun 07, 20196.957.486.937.277.278,060,100
Jun 06, 20196.736.906.576.896.893,077,100
Jun 05, 20197.027.026.596.716.713,710,500
Jun 04, 20196.436.826.426.826.823,601,100
Jun 03, 20196.646.776.296.336.335,513,500
May 31, 20196.836.836.536.596.594,074,900
May 30, 20197.007.186.806.916.913,929,900
May 29, 20197.077.096.887.007.004,510,100
May 28, 20197.677.687.107.247.248,507,300
May 24, 20196.717.436.647.357.3512,820,900
May 23, 20196.666.686.386.416.412,691,500
May 22, 20196.826.906.716.746.741,877,900
May 21, 20196.807.086.776.836.832,849,100
May 20, 20196.806.806.626.636.631,968,200
May 17, 20196.977.006.806.836.832,337,200
May 16, 20196.997.136.936.936.932,953,800
May 15, 20196.877.056.797.037.032,958,400
May 14, 20196.857.086.806.956.953,464,600
May 13, 20197.027.076.686.766.764,417,100
May 10, 20196.757.226.747.227.225,755,300
May 09, 20196.886.946.676.746.742,898,900
May 08, 20196.657.156.616.946.944,116,900
May 07, 20196.846.846.616.676.674,377,700
May 06, 20196.766.906.666.896.893,851,500
May 03, 20197.167.356.936.946.945,672,200
May 02, 20197.407.406.977.137.134,996,600
May 01, 20197.657.657.407.477.472,758,100
Apr 30, 20197.357.677.337.637.634,990,100
Apr 29, 20197.557.557.347.397.394,115,100
Apr 26, 20197.717.747.527.557.553,732,700
Apr 25, 20197.817.827.607.667.663,220,100
Apr 24, 20197.787.917.767.807.803,433,600
Apr 23, 20197.857.927.727.817.813,996,300
Apr 22, 20197.607.927.587.867.866,290,000
Apr 18, 20198.038.047.557.657.6510,335,100
Apr 17, 20198.468.507.807.827.8215,265,400
Apr 16, 20198.678.928.668.698.693,337,500
Apr 15, 20198.749.138.488.608.6013,491,900
Apr 12, 20199.8510.119.8510.1010.104,705,300
Apr 11, 20199.9210.039.659.819.812,774,900
Apr 10, 20199.6210.049.5610.0210.022,667,300
Apr 09, 20199.879.919.539.679.672,973,300
Apr 08, 201910.0310.099.8610.0010.002,673,200
Apr 05, 201910.0110.149.9610.0810.083,265,700
Apr 04, 20199.7610.029.769.939.933,826,500
Apr 03, 20199.749.999.639.809.803,921,000
Apr 02, 20199.8510.178.999.809.804,528,700
Apr 01, 20199.449.989.369.949.944,890,400
Mar 29, 20199.209.419.059.329.322,837,900
Mar 28, 20199.129.408.739.179.174,255,900
Mar 27, 20199.679.689.079.209.203,302,300
Mar 26, 20199.739.839.569.659.652,858,000
Mar 25, 20199.509.729.259.669.663,892,700
Mar 22, 20199.899.959.459.539.534,288,900
Mar 21, 20199.9910.169.8010.0610.063,169,100
Mar 20, 201910.1810.349.9910.1210.124,651,100
Mar 19, 201910.4910.6710.1110.4110.417,985,500
Mar 18, 20199.5010.309.5010.2410.248,990,500
Mar 15, 20199.409.639.369.609.603,154,100
Mar 14, 20199.509.589.389.529.522,424,700
Mar 13, 20199.709.829.529.609.603,707,300
Mar 12, 20199.619.869.539.599.593,484,200
Mar 11, 20199.569.799.469.769.762,708,000
Mar 08, 20199.309.559.159.559.554,294,700
Mar 07, 201910.0510.129.539.619.615,461,700
Mar 06, 201910.3210.539.9610.0810.085,587,900
Mar 05, 201910.3410.5210.2110.3710.375,539,500
Mar 04, 201910.4710.6810.1110.4210.427,196,400
Mar 01, 201910.4110.4510.0310.1410.144,335,800
Feb 28, 201910.1610.5610.0610.3610.367,386,400
Feb 27, 201910.2610.359.9310.1910.194,930,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...