APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 20194.92005.08004.84004.89004.89002,517,300
Dec. 10, 20195.02005.09004.87004.95004.95004,371,500
Dec. 09, 20194.74005.11004.73005.08005.08005,659,900
Dec. 06, 20194.67004.74004.63604.72004.72001,615,800
Dec. 05, 20194.78004.78004.63004.68004.68001,880,200
Dec. 04, 20194.77004.86004.66004.67004.67002,769,000
Dec. 03, 20194.60004.77004.52004.74004.74002,053,200
Dec. 02, 20194.75004.79004.60004.65004.65002,419,300
Nov. 29, 20194.77004.80004.63004.74004.74001,265,700
Nov. 27, 20194.61004.74004.54004.71004.71002,772,000
Nov. 26, 20194.50004.66004.38004.54004.54003,630,700
Nov. 25, 20194.75004.89004.54604.56004.56003,913,400
Nov. 22, 20194.83004.88004.56004.67004.67005,272,000
Nov. 21, 20194.73005.18504.62004.95004.950010,871,100
Nov. 20, 20194.37004.66104.36004.52004.52008,093,900
Nov. 19, 20193.76004.44003.76004.31004.31006,771,700
Nov. 18, 20194.20004.26003.79003.82003.820010,128,200
Nov. 15, 20194.23004.44004.23004.25004.25003,508,300
Nov. 14, 20194.26004.45004.08004.41004.41006,180,700
Nov. 13, 20194.75004.78504.42004.46004.46005,402,800
Nov. 12, 20194.94004.98004.70004.75004.75004,145,400
Nov. 11, 20195.05005.08004.91004.97004.97003,218,500
Nov. 08, 20194.80005.10004.73005.07005.07006,785,500
Nov. 07, 20195.00005.05004.80004.82004.82003,400,400
Nov. 06, 20195.14005.21004.93004.95004.95005,162,300
Nov. 05, 20195.17005.29005.03505.14005.14003,729,200
Nov. 04, 20195.38005.41005.10505.13005.13004,582,100
Nov. 01, 20195.01005.20004.94005.19005.19002,683,800
Oct. 31, 20195.06005.13004.91005.00005.00003,009,300
Oct. 30, 20195.01005.18005.00005.05005.05002,440,700
Oct. 29, 20195.23005.24005.02005.03005.03003,548,300
Oct. 28, 20195.62005.70005.26005.26005.26004,615,900
Oct. 25, 20195.10005.62005.06005.60005.60009,017,000
Oct. 24, 20195.08005.15004.94005.14005.14004,632,600
Oct. 23, 20194.79005.08004.68005.07005.07004,641,800
Oct. 22, 20194.82004.88504.70104.86004.86003,387,000
Oct. 21, 20194.66004.90004.52004.82004.82004,862,200
Oct. 18, 20194.95004.95004.63004.75004.75005,320,600
Oct. 17, 20194.99005.06004.87004.93004.93004,009,200
Oct. 16, 20195.30005.30004.85004.86004.860011,092,500
Oct. 15, 20195.24005.54005.12005.43005.430017,662,900
Oct. 14, 20194.73004.75004.23004.36004.360010,839,900
Oct. 11, 20194.64004.88004.63004.71004.71005,686,900
Oct. 10, 20195.22005.25004.44004.62004.620012,158,300
Oct. 09, 20195.25005.43005.23005.39005.39003,428,400
Oct. 08, 20195.25005.36505.08005.30005.30004,759,100
Oct. 07, 20195.37005.52505.17005.39005.39004,532,100
Oct. 04, 20195.44005.53005.29005.36005.36002,601,200
Oct. 03, 20195.20005.37005.07005.36005.36006,429,000
Oct. 02, 20195.00005.42004.85005.17005.17008,091,500
Oct. 01, 20195.20005.34004.92005.07005.07004,669,000
Sep. 30, 20195.45005.47005.10005.19005.19004,177,200
Sep. 27, 20195.61005.68005.43005.47005.47002,801,100
Sep. 26, 20195.67005.70605.44005.64005.64003,308,700
Sep. 25, 20195.65005.78005.34005.53005.53004,624,600
Sep. 24, 20196.06006.08005.66005.70005.70004,093,500
Sep. 23, 20196.04006.24006.02706.05006.05002,478,800
Sep. 20, 20196.05006.22105.93006.16006.16002,747,800
Sep. 19, 20196.23006.30006.04006.05006.05002,339,900
Sep. 18, 20196.25006.35006.12006.28006.28002,283,500
Sep. 17, 20196.53006.61006.16006.23006.23004,094,200
Sep. 16, 20196.62006.75006.57806.61006.61002,102,200
Sep. 13, 20196.64006.82006.54006.72006.72002,680,200
Sep. 12, 20196.75006.86006.62006.65006.65002,402,200
Sep. 11, 20196.94007.04006.83006.90006.90003,067,300
Sep. 10, 20196.75007.00006.63006.99006.99002,566,000
Sep. 09, 20197.11007.14006.75006.80006.80003,279,900
Sep. 06, 20196.85007.14006.77007.06007.06004,457,300
Sep. 05, 20196.75006.90006.65006.85006.85004,002,400
Sep. 04, 20196.58006.77006.40006.74006.74003,281,700
Sep. 03, 20196.20006.54006.14006.48006.48002,411,300
Aug. 30, 20196.47006.53006.25006.26006.26003,026,100
Aug. 29, 20196.32006.46506.18206.45006.45003,620,600
Aug. 28, 20195.92006.25005.79006.22006.22004,041,200
Aug. 27, 20196.41006.44005.88005.99005.99005,359,200
Aug. 26, 20196.66006.66006.22406.41006.41003,810,800
Aug. 23, 20196.44006.80006.42006.56006.56005,435,300
Aug. 22, 20196.60006.72006.41006.51006.51003,192,700
Aug. 21, 20196.33006.65006.26006.58006.58004,222,500
Aug. 20, 20196.21006.35006.12006.25006.25002,645,000
Aug. 19, 20196.34006.34006.10006.24006.24003,477,800
Aug. 16, 20196.06006.27006.01006.18006.18003,879,400
Aug. 15, 20196.28006.43005.82505.96005.96008,381,900
Aug. 14, 20196.70006.74006.38206.39006.39005,047,200
Aug. 13, 20196.57006.96006.48006.92006.92004,511,800
Aug. 12, 20196.32006.57006.21006.56006.56003,798,400
Aug. 09, 20196.66006.69006.34006.34006.34007,330,300
Aug. 08, 20196.99007.02006.56006.70006.70005,430,400
Aug. 07, 20197.08007.12006.71006.86006.86008,077,600
Aug. 06, 20197.25007.60006.83507.18007.180015,379,100
Aug. 05, 20197.07007.20006.72007.03007.030016,352,100
Aug. 02, 20196.74007.45006.30007.33007.330034,626,900
Aug. 01, 20195.35005.41005.02005.20005.20006,313,000
Jul. 31, 20195.55005.61005.37005.38005.38003,100,300
Jul. 30, 20195.25005.68005.24005.50005.50003,320,700
Jul. 29, 20195.50005.54005.21505.35005.35003,940,000
Jul. 26, 20195.65005.79005.42505.50005.50005,235,300
Jul. 25, 20196.06006.23005.79005.84005.84002,712,100
Jul. 24, 20196.10006.16005.91006.07006.07003,021,800
Jul. 23, 20196.20006.23006.05006.17006.17001,660,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...