User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

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
0.00 0.0% 16.55 19:00:00
Open Price Low Price High Price Close Price Previous Close
16.55 16.55
more quote information »

APHA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5119.5916.4117.205,062,285-1.96-10.59%
1 Month20.4021.1715.8917.873,894,982-3.85-18.87%
3 Months19.9028.7815.8922.104,959,045-3.35-16.83%
6 Months7.5540.886.7517.505,772,7099.00119.21%
1 Year5.1540.883.9313.554,353,50711.40221.36%
3 Years15.3540.882.6510.594,300,2651.207.82%
5 Years15.3540.882.6510.594,300,2651.207.82%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 16.55 0.00 0.0% 16.55 16.55 16.55 0
May 06 2021 16.55 0.00 0.0% 16.55 16.55 16.55 0
May 05 2021 16.55 0.00 0.0% 16.55 16.55 16.55 0
May 04 2021 16.55 -0.98 -5.59% 17.25 17.52 16.41 9,609,358
May 03 2021 17.53 -1.35 -7.15% 19.00 19.00 17.35 2,320,643
Apr 30 2021 18.88 -0.04 -0.21% 18.51 19.59 18.51 3,256,853
Apr 29 2021 18.92 -0.78 -3.96% 19.29 19.33 18.16 4,039,556
Apr 28 2021 19.70 1.59 8.78% 18.02 19.87 17.86 4,002,748
Apr 27 2021 18.11 -0.22 -1.2% 18.59 18.90 17.85 2,395,994
Apr 26 2021 18.33 0.66 3.74% 17.70 18.33 17.47 2,309,866
Apr 23 2021 17.67 0.59 3.45% 17.03 17.91 16.85 2,302,427
Apr 22 2021 17.08 -0.27 -1.56% 17.64 17.71 16.80 2,453,790
Apr 21 2021 17.35 0.83 5.02% 16.20 17.35 15.89 2,439,117
Apr 20 2021 16.52 -1.55 -8.58% 18.49 18.78 16.25 3,938,151
Apr 19 2021 18.07 0.38 2.15% 17.60 18.98 17.50 2,867,223
Apr 16 2021 17.69 0.69 4.06% 17.00 17.72 16.68 2,599,890
Apr 15 2021 17.00 -0.80 -4.49% 17.81 18.36 16.90 4,768,601
Apr 14 2021 17.80 -0.75 -4.04% 18.45 18.52 17.67 4,664,310
Apr 13 2021 18.55 1.08 6.18% 16.66 18.88 16.47 5,788,730
Apr 12 2021 17.47 -2.89 -14.19% 18.20 18.53 17.35 6,797,323
Apr 09 2021 20.36 -0.13 -0.63% 20.40 21.17 20.04 3,555,092
Apr 08 2021 20.49 0.09 0.44% 20.69 20.94 19.78 2,919,243
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:20210508 01:47:43