APHA

Aphria Historical Data - APHA

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Aphria Inc APHA Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.23 -1.0% 22.73 15:10:04
Open Price Low Price High Price Close Price Previous Close
23.31 22.54 24.23 22.73 22.96
more quote information »

APHA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8025.9219.7824.086,246,171-2.07-8.35%
1 Month16.4740.8815.4824.139,831,2306.2638.01%
3 Months11.0140.888.5318.336,899,85711.72106.45%
6 Months6.0140.885.5813.945,168,11916.72278.2%
1 Year5.2440.882.6510.464,258,53617.49333.78%
3 Years15.3540.882.659.764,301,4977.3848.08%
5 Years15.3540.882.659.764,301,4977.3848.08%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 22.73 -0.23 -1.0% 23.31 24.23 22.54 4,540,334
Feb 25 2021 22.96 -2.23 -8.85% 25.00 25.35 22.70 6,693,787
Feb 24 2021 25.19 2.49 10.97% 23.33 25.46 22.57 6,270,754
Feb 23 2021 22.70 -1.67 -6.85% 22.40 22.85 19.78 7,153,020
Feb 22 2021 24.37 -1.21 -4.73% 24.50 25.54 24.36 5,298,552
Feb 19 2021 25.58 1.28 5.27% 24.80 25.92 23.89 5,814,740
Feb 19 2021 24.30 0.00 0.0% 24.30 24.30 24.30 0
Feb 18 2021 24.30 -1.74 -6.68% 27.50 28.78 24.10 8,886,100
Feb 17 2021 26.04 -1.46 -5.31% 25.68 28.49 24.20 8,147,865
Feb 16 2021 27.50 5.95 27.61% 24.47 27.55 23.37 12,571,376
Feb 12 2021 21.55 0.19 0.89% 19.90 24.82 18.60 14,816,329
Feb 12 2021 21.36 0.00 0.0% 21.36 21.36 21.36 0
Feb 11 2021 21.36 -12.01 -35.99% 30.11 30.55 20.95 19,610,694
Feb 10 2021 33.37 3.28 10.9% 39.00 40.88 28.62 17,387,217
Feb 09 2021 30.09 5.93 24.54% 26.31 30.70 25.55 16,428,908
Feb 08 2021 24.16 2.88 13.53% 21.75 24.39 21.54 11,123,753
Feb 05 2021 21.28 0.15 0.71% 21.45 21.97 20.80 4,896,475
Feb 04 2021 21.13 -0.08 -0.38% 21.00 22.00 20.10 6,257,470
Feb 03 2021 21.21 2.35 12.46% 19.95 22.37 19.38 13,048,862
Feb 02 2021 18.86 2.82 17.58% 16.41 19.15 16.28 11,090,835
Feb 01 2021 16.04 0.49 3.15% 15.83 16.20 15.53 4,704,972
Feb 01 2021 15.55 0.00 0.0% 15.55 15.55 15.55 0
See More Historical Prices »
Your Recent History
TSX
APHA
Aphria
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210301 07:41:54