APHA

Aphria Historical Data - APHA

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
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
-0.10 -1.63% 6.04 12:48:00
Low Price High Price Open Price Previous Close
5.99 6.20 6.10 6.14
more quote information »

APHA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.196.245.846.042,224,003-0.15-2.42%
1 Month6.978.215.846.813,343,146-0.93-13.34%
3 Months5.518.215.246.343,140,5710.539.62%
6 Months5.958.212.655.283,451,1510.091.51%
1 Year8.909.382.655.963,089,842-2.86-32.13%
3 Years15.3517.602.658.304,108,044-9.31-60.65%
5 Years15.3517.602.658.304,108,044-9.31-60.65%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 6.14 0.15 2.5% 6.00 6.19 5.97 1,513,086
Aug 12 2020 5.99 0.05 0.84% 5.99 6.02 5.84 1,829,416
Aug 11 2020 5.94 -0.22 -3.57% 6.20 6.20 5.89 2,109,009
Aug 10 2020 6.16 0.17 2.84% 6.19 6.24 6.02 2,552,420
Aug 07 2020 5.99 -0.19 -3.07% 6.19 6.20 5.87 3,116,086
Aug 06 2020 6.18 -0.21 -3.29% 6.32 6.35 6.16 1,930,323
Aug 05 2020 6.39 -0.10 -1.54% 6.54 6.54 6.33 2,068,393
Aug 04 2020 6.49 0.10 1.56% 6.57 6.62 6.42 3,685,353
Jul 31 2020 6.39 -0.19 -2.89% 6.58 6.73 6.16 4,371,107
Jul 30 2020 6.58 0.06 0.92% 6.65 6.82 6.55 3,899,667
Jul 29 2020 6.52 -1.50 -18.7% 7.10 7.30 6.51 9,981,713
Jul 28 2020 8.02 0.34 4.43% 7.96 8.21 7.84 8,873,603
Jul 27 2020 7.68 0.82 11.95% 7.00 7.80 6.96 5,837,909
Jul 24 2020 6.86 0.01 0.15% 6.80 6.86 6.62 1,157,814
Jul 23 2020 6.85 -0.04 -0.58% 6.95 6.96 6.75 1,473,295
Jul 22 2020 6.89 -0.14 -1.99% 7.11 7.11 6.80 1,815,669
Jul 21 2020 7.03 0.04 0.57% 7.01 7.10 6.92 2,081,037
Jul 20 2020 6.99 0.06 0.87% 6.92 7.06 6.82 1,841,699
Jul 17 2020 6.93 0.06 0.87% 6.97 7.24 6.90 3,382,179
Jul 16 2020 6.87 0.02 0.29% 6.77 7.03 6.64 2,892,616
Jul 15 2020 6.85 0.49 7.7% 6.49 6.89 6.40 4,881,175
Jul 14 2020 6.36 0.01 0.16% 6.47 6.69 6.09 3,402,988
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:20200814 18:04:36