Aphria Historical Data - APHA

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
$16.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
North American Extreme
Monthly Subscription
for only
$104.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Aphria Inc APHA Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.06 0.97% 6.22 6.27 6.15 6.21 6.16 15:10:01
more quote information »

APHA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.266.486.026.251,519,134-0.04-0.64%
1 Month6.416.884.956.043,042,692-0.19-2.96%
3 Months8.809.044.956.592,607,905-2.58-29.32%
6 Months9.0110.084.957.632,275,974-2.79-30.97%
1 Year5.1514.374.959.394,179,5231.0720.78%
3 Years15.3517.604.769.574,556,626-9.13-59.48%
5 Years15.3517.604.769.574,556,626-9.13-59.48%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 6.22 0.06 0.97% 6.21 6.27 6.15 1,053,359
Dec 05 2019 6.16 -0.02 -0.32% 6.21 6.30 6.12 1,464,876
Dec 04 2019 6.18 -0.10 -1.59% 6.33 6.40 6.15 1,240,411
Dec 03 2019 6.28 0.12 1.95% 6.06 6.34 6.02 1,866,401
Dec 03 2019 6.16 0.00 0.0% 6.16 6.16 6.16 0
Dec 02 2019 6.16 -0.13 -2.07% 6.30 6.37 6.13 1,551,745
Nov 29 2019 6.29 -0.12 -1.87% 6.37 6.39 6.17 1,311,034
Nov 28 2019 6.41 0.14 2.23% 6.26 6.48 6.26 1,680,338
Nov 28 2019 6.27 0.00 0.0% 6.27 6.27 6.27 0
Nov 27 2019 6.27 0.26 4.33% 6.07 6.29 6.04 2,725,816
Nov 26 2019 6.01 -0.09 -1.48% 6.00 6.19 5.83 3,045,925
Nov 25 2019 6.10 -0.09 -1.45% 6.32 6.52 6.05 2,698,364
Nov 22 2019 6.19 -0.40 -6.07% 6.40 6.48 6.06 3,931,720
Nov 21 2019 6.59 0.60 10.02% 6.29 6.88 6.13 7,305,258
Nov 20 2019 5.99 0.31 5.46% 5.81 6.20 5.80 6,095,146
Nov 19 2019 5.68 0.65 12.92% 4.96 5.89 4.95 5,534,794
Nov 18 2019 5.03 -0.62 -10.97% 5.55 5.63 5.01 6,687,588
Nov 15 2019 5.65 -0.18 -3.09% 5.64 5.87 5.58 1,892,895
Nov 14 2019 5.83 -0.09 -1.52% 5.63 5.90 5.41 2,869,370
Nov 13 2019 5.92 -0.35 -5.58% 6.25 6.34 5.86 2,250,649
Nov 12 2019 6.27 -0.27 -4.13% 6.49 6.57 6.21 2,123,500
Nov 11 2019 6.54 -0.20 -2.97% 6.67 6.72 6.50 1,247,253
Nov 08 2019 6.74 0.37 5.81% 6.41 6.74 6.26 3,330,762
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:20191208 13:20:01