Aphria Inc (TSX: APHA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.070	9.200	8.820	8.930	2,360,139	-0.40(-4.29%)
May 30, 2019	9.500	9.700	9.180	9.330	2,001,293	-0.11(-1.17%)
May 29, 2019	9.500	9.570	9.300	9.440	2,741,753	-0.38(-3.87%)
May 28, 2019	10.30	10.34	9.580	9.820	4,878,776	-0.51(-4.94%)
May 27, 2019	10.00	10.48	9.860	10.33	4,332,232	+0.45(+4.55%)
May 24, 2019	9.050	9.980	8.930	9.880	8,006,734	+1.26(+14.62%)
May 23, 2019	9.000	9.020	8.600	8.620	2,599,698	-0.41(-4.54%)
May 22, 2019	9.170	9.240	9.020	9.030	1,383,536	-0.13(-1.42%)
May 21, 2019	9.170	9.500	9.080	9.160	1,937,889	-0.05(-0.54%)
May 17, 2019		9.210	9.210	9.210	0	-0.14(-1.50%)
May 16, 2019	9.460	9.560	9.330	9.350	1,471,370	-0.08(-0.85%)
May 15, 2019	9.280	9.470	9.160	9.430	1,842,334	+0.08(+0.86%)
May 14, 2019	9.300	9.530	9.180	9.350	2,154,452	+0.21(+2.30%)
May 13, 2019	9.430	9.480	9.010	9.140	2,164,364	-0.48(-4.99%)
May 10, 2019	9.080	9.630	9.030	9.620	3,204,978	+0.51(+5.60%)
May 09, 2019	9.290	9.360	9.010	9.110	2,094,546	-0.23(-2.46%)
May 08, 2019	8.950	9.640	8.910	9.340	3,350,092	+0.35(+3.89%)
May 07, 2019	9.210	9.210	8.910	8.990	2,237,374	-0.27(-2.92%)
May 06, 2019	9.100	9.260	8.980	9.260	2,955,523	-0.06(-0.64%)
May 03, 2019	9.610	9.870	9.310	9.320	3,300,938	-0.28(-2.92%)
May 02, 2019	9.900	9.950	9.390	9.600	2,715,863	-0.35(-3.52%)
May 01, 2019	10.25	10.26	9.950	9.950	1,611,435	-0.27(-2.64%)
Apr 30, 2019	9.900	10.28	9.860	10.22	3,175,564	+0.29(+2.92%)
Apr 29, 2019	10.15	10.18	9.900	9.930	2,334,299	-0.22(-2.17%)
Apr 26, 2019	10.45	10.45	10.12	10.15	1,944,234	-0.15(-1.46%)
Apr 25, 2019	10.55	10.55	10.25	10.30	2,308,482	-0.28(-2.65%)
Apr 24, 2019	10.52	10.65	10.43	10.58	1,622,074	+0.05(+0.47%)
Apr 23, 2019	10.50	10.62	10.35	10.53	2,002,442	+0.08(+0.77%)
Apr 22, 2019	10.25	10.56	10.15	10.45	2,492,710	+0.20(+1.95%)
Apr 18, 2019		10.25	10.25	10.25	0	-0.22(-2.10%)
Apr 17, 2019	11.25	11.32	10.41	10.47	9,647,081	-1.11(-9.59%)
Apr 16, 2019	11.57	11.92	11.57	11.58	3,204,830	+0.08(+0.70%)
Apr 15, 2019	11.60	12.15	11.28	11.50	8,224,675	-1.91(-14.24%)
Apr 12, 2019	13.20	13.48	13.12	13.41	2,788,901	+0.36(+2.76%)
Apr 11, 2019	13.28	13.43	12.91	13.05	1,948,868	-0.31(-2.32%)
Apr 10, 2019	12.87	13.36	12.76	13.36	2,140,319	+0.49(+3.81%)
Apr 09, 2019	13.16	13.17	12.70	12.87	2,208,444	-0.42(-3.16%)
Apr 08, 2019	13.45	13.45	13.14	13.29	1,607,115	-0.14(-1.04%)
Apr 05, 2019	13.46	13.57	13.33	13.43	1,857,291	+0.14(+1.05%)
Apr 04, 2019	13.16	13.39	13.08	13.29	2,173,822	+0.17(+1.30%)
Apr 03, 2019	13.00	13.32	12.83	13.12	2,362,699	+0.07(+0.54%)
Apr 02, 2019	13.15	13.55	13.02	13.05	3,392,320	-0.22(-1.66%)
Apr 01, 2019	12.60	13.31	12.50	13.27	4,240,366	+0.81(+6.50%)
Mar 29, 2019	12.32	12.58	12.10	12.46	2,083,965	+0.15(+1.22%)
Mar 28, 2019	12.27	12.62	11.73	12.31	2,510,746	-0.02(-0.16%)
Mar 27, 2019	12.98	12.98	12.18	12.33	2,407,545	-0.63(-4.86%)
Mar 26, 2019	13.05	13.17	12.80	12.96	2,678,838	+0.09(+0.70%)
Mar 25, 2019	12.75	13.02	12.43	12.87	3,262,897	+0.07(+0.55%)
Mar 22, 2019	13.25	13.33	12.69	12.80	3,057,109	-0.59(-4.41%)
Mar 21, 2019	13.39	13.59	13.08	13.39	2,444,183	-0.03(-0.22%)
Mar 20, 2019	13.55	13.77	13.31	13.42	3,526,139	-0.29(-2.12%)
Mar 19, 2019	13.93	14.14	13.42	13.71	6,416,055	+0.06(+0.44%)
Mar 18, 2019	12.75	13.73	12.70	13.65	7,119,492	+0.83(+6.47%)
Mar 15, 2019	12.65	12.84	12.50	12.82	2,690,838	+0.17(+1.34%)
Mar 14, 2019	12.67	12.78	12.50	12.65	2,082,928	-0.07(-0.55%)
Mar 13, 2019	12.99	13.08	12.69	12.72	2,540,063	-0.03(-0.24%)
Mar 12, 2019	12.85	13.18	12.75	12.75	2,526,777	-0.23(-1.77%)
Mar 11, 2019	12.80	13.12	12.69	12.98	2,495,466	+0.22(+1.72%)
Mar 08, 2019	12.50	12.80	12.29	12.76	3,993,460	-0.15(-1.16%)
Mar 07, 2019	13.49	13.57	12.80	12.91	4,420,664	-0.63(-4.65%)
Mar 06, 2019	13.84	14.08	13.39	13.54	4,673,924	-0.32(-2.31%)
Mar 05, 2019	13.75	14.03	13.62	13.86	5,229,717	+0.01(+0.07%)
Mar 04, 2019	14.00	14.21	13.47	13.85	5,785,801	+0.37(+2.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.