Amphenol Corporation (TSX:APH)
Canada · Delayed Price · Currency is CAD 24.92
+0.24 (0.97%)
Sep 25, 2026, 3:59 PM EST
TSX:APH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.09 | 25.21 | 24.88 | 24.92 | 24.92 | 0.97% | 18,359 |
| Sep 24, 2026 | 23.90 | 24.75 | 23.90 | 24.68 | 24.68 | 0.90% | 4,795 |
| Sep 23, 2026 | 24.85 | 24.85 | 24.19 | 24.46 | 24.46 | -1.05% | 4,247 |
| Sep 22, 2026 | 23.74 | 24.72 | 23.74 | 24.72 | 24.72 | 3.29% | 186,796 |
| Sep 21, 2026 | 23.39 | 24.07 | 23.39 | 23.95 | 23.93 | 3.72% | 10,305 |
| Sep 18, 2026 | 23.38 | 23.48 | 23.07 | 23.09 | 23.07 | -0.52% | 2,852 |
| Sep 17, 2026 | 23.26 | 23.28 | 22.96 | 23.21 | 23.19 | 1.22% | 1,887 |
| Sep 16, 2026 | 23.26 | 23.30 | 22.82 | 22.93 | 22.91 | -0.48% | 5,681 |
| Sep 15, 2026 | 23.23 | 23.23 | 22.99 | 23.04 | 23.02 | -2.04% | 3,741 |
| Sep 14, 2026 | 24.14 | 24.14 | 23.35 | 23.52 | 23.50 | -5.73% | 16,916 |
| Sep 11, 2026 | 24.68 | 25.05 | 24.46 | 24.95 | 24.93 | 4.48% | 12,651 |
| Sep 10, 2026 | 23.73 | 23.96 | 23.59 | 23.88 | 23.86 | -1.44% | 7,102 |
| Sep 9, 2026 | 24.38 | 24.41 | 24.06 | 24.23 | 24.21 | -0.33% | 2,679 |
| Sep 8, 2026 | 24.80 | 24.86 | 24.31 | 24.31 | 24.29 | -1.18% | 8,528 |
| Sep 4, 2026 | 24.84 | 24.84 | 24.51 | 24.60 | 24.58 | 0.94% | 17,077 |
| Sep 3, 2026 | 23.85 | 24.37 | 23.65 | 24.37 | 24.35 | 2.31% | 4,348 |
| Sep 2, 2026 | 23.80 | 23.82 | 23.13 | 23.82 | 23.80 | -1.65% | 3,158 |
| Sep 1, 2026 | 23.64 | 24.23 | 23.35 | 24.22 | 24.20 | 2.58% | 5,956 |
| Aug 31, 2026 | 23.23 | 23.61 | 23.23 | 23.61 | 23.59 | 0.60% | 1,939 |
| Aug 28, 2026 | 23.92 | 23.92 | 23.47 | 23.47 | 23.45 | -2.33% | 2,995 |
| Aug 27, 2026 | 24.14 | 24.14 | 23.91 | 24.03 | 24.01 | 0.08% | 11,525 |
| Aug 26, 2026 | 23.88 | 24.15 | 23.75 | 24.01 | 23.99 | 1.48% | 15,328 |
| Aug 25, 2026 | 23.64 | 23.70 | 23.43 | 23.66 | 23.64 | 2.65% | 8,079 |
| Aug 24, 2026 | 22.69 | 23.18 | 22.53 | 23.05 | 23.03 | -1.33% | 4,073 |
| Aug 21, 2026 | 23.20 | 23.53 | 22.93 | 23.36 | 23.34 | 2.55% | 3,859 |
| Aug 20, 2026 | 23.10 | 23.19 | 22.78 | 22.78 | 22.76 | -1.81% | 10,219 |
| Aug 19, 2026 | 23.67 | 23.74 | 23.20 | 23.20 | 23.18 | -2.27% | 1,878 |
| Aug 18, 2026 | 24.31 | 24.31 | 23.60 | 23.74 | 23.72 | -7.23% | 16,188 |
| Aug 17, 2026 | 24.93 | 25.59 | 24.93 | 25.59 | 25.57 | 2.85% | 2,621 |
| Aug 14, 2026 | 24.76 | 24.97 | 24.74 | 24.88 | 24.86 | 0.89% | 2,834 |
| Aug 13, 2026 | 25.10 | 25.10 | 24.66 | 24.66 | 24.64 | -2.65% | 2,802 |
| Aug 12, 2026 | 25.52 | 25.52 | 25.23 | 25.33 | 25.31 | 1.56% | 1,410 |
| Aug 11, 2026 | 25.30 | 25.61 | 24.94 | 24.94 | 24.92 | -0.36% | 4,190 |
| Aug 10, 2026 | 25.50 | 25.50 | 25.03 | 25.03 | 25.01 | -0.24% | 6,175 |
| Aug 7, 2026 | 25.33 | 25.46 | 24.92 | 25.09 | 25.07 | -1.26% | 7,896 |
| Aug 6, 2026 | 25.43 | 26.21 | 25.41 | 25.41 | 25.39 | -1.09% | 8,222 |
| Aug 5, 2026 | 25.61 | 25.95 | 25.61 | 25.69 | 25.67 | 0.59% | 3,259 |
| Aug 4, 2026 | 25.00 | 25.63 | 24.72 | 25.54 | 25.52 | 6.33% | 13,335 |
| Jul 31, 2026 | 24.52 | 24.78 | 23.87 | 24.02 | 24.00 | 0.59% | 2,792 |
| Jul 30, 2026 | 23.76 | 23.90 | 23.10 | 23.88 | 23.86 | 6.85% | 5,663 |
| Jul 29, 2026 | 23.23 | 23.50 | 22.33 | 22.35 | 22.33 | 4.20% | 14,295 |
| Jul 28, 2026 | 21.47 | 21.55 | 20.91 | 21.45 | 21.43 | -3.55% | 40,421 |
| Jul 27, 2026 | 22.91 | 22.91 | 21.89 | 22.24 | 22.22 | -2.16% | 3,311 |
| Jul 24, 2026 | 23.31 | 23.31 | 22.61 | 22.73 | 22.71 | -3.11% | 1,880 |
| Jul 23, 2026 | 23.62 | 23.72 | 23.33 | 23.46 | 23.44 | -0.51% | 1,659 |
| Jul 22, 2026 | 22.97 | 23.59 | 22.97 | 23.58 | 23.56 | -0.17% | 7,453 |
| Jul 21, 2026 | 23.00 | 23.62 | 22.82 | 23.62 | 23.60 | 4.65% | 4,510 |
| Jul 20, 2026 | 23.00 | 23.36 | 21.42 | 22.57 | 22.55 | -0.13% | 194,142 |
| Jul 17, 2026 | 22.37 | 22.84 | 21.80 | 22.60 | 22.58 | -1.01% | 14,506 |
| Jul 16, 2026 | 23.34 | 23.34 | 22.78 | 22.83 | 22.81 | -2.64% | 3,203 |