Aphria Historical Data - APHA

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
TSX & TSX Venture Level 1
Monthly Subscription
for only
$27.50
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
  0.09 1.44% 6.36 6.39 6.16 6.33 6.27 12:37:12
more quote information »

APHA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.927.335.936.664,374,721-0.56-8.09%
1 Month8.058.065.906.762,991,196-1.69-20.99%
3 Months6.9510.055.907.952,553,376-0.59-8.49%
6 Months10.2510.655.908.592,289,866-3.89-37.95%
1 Year15.3517.604.769.904,644,895-8.99-58.57%
3 Years15.3517.604.769.904,644,895-8.99-58.57%
5 Years15.3517.604.769.904,644,895-8.99-58.57%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 6.27 0.03 0.48% 6.08 6.40 5.93 2,383,052
Oct 18 2019 6.24 -0.21 -3.26% 6.49 6.50 6.08 2,608,814
Oct 17 2019 6.45 0.04 0.62% 6.54 6.67 6.41 2,832,552
Oct 16 2019 6.41 -0.76 -10.6% 7.05 7.05 6.40 5,892,140
Oct 15 2019 7.17 0.96 15.46% 6.92 7.33 6.77 8,157,045
Oct 11 2019 6.21 0.02 0.32% 6.13 6.44 6.11 2,822,025
Oct 10 2019 6.19 -0.97 -13.55% 6.95 6.99 5.90 5,891,335
Oct 09 2019 7.16 0.13 1.85% 7.03 7.23 6.98 1,268,565
Oct 08 2019 7.03 -0.12 -1.68% 7.00 7.13 6.77 2,413,623
Oct 07 2019 7.15 0.01 0.14% 7.10 7.35 6.88 1,859,440
Oct 04 2019 7.14 -0.02 -0.28% 7.20 7.35 7.06 1,521,069
Oct 03 2019 7.16 0.30 4.37% 6.93 7.16 6.76 2,939,695
Oct 02 2019 6.86 0.16 2.39% 6.57 7.22 6.44 3,983,980
Oct 01 2019 6.70 -0.18 -2.62% 6.90 7.09 6.52 2,686,789
Sep 30 2019 6.88 -0.35 -4.84% 7.18 7.24 6.75 2,601,049
Sep 27 2019 7.23 -0.22 -2.95% 7.41 7.50 7.20 1,511,651
Sep 26 2019 7.45 0.11 1.5% 7.50 7.54 7.22 1,382,952
Sep 25 2019 7.34 -0.21 -2.78% 7.52 7.65 7.11 1,986,231
Sep 24 2019 7.55 -0.46 -5.74% 8.05 8.06 7.50 2,259,882
Sep 23 2019 8.01 -0.14 -1.72% 8.05 8.27 8.00 1,307,473
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:20191022 17:52:12