Amphenol Corporation (TSX:APH)
Canada · Delayed Price · Currency is CAD 23.63
-1.96 (-7.66%)
Aug 18, 2026, 11:21 AM EST
TSX:APH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 24.31 | 24.31 | 24.00 | 24.00 | - | -6.21% | 1,207 |
| Aug 17, 2026 | 24.93 | 25.59 | 24.93 | 25.59 | 25.59 | 2.85% | 2,621 |
| Aug 14, 2026 | 24.76 | 24.97 | 24.74 | 24.88 | 24.88 | 0.89% | 2,834 |
| Aug 13, 2026 | 25.10 | 25.10 | 24.66 | 24.66 | 24.66 | -2.65% | 2,802 |
| Aug 12, 2026 | 25.52 | 25.52 | 25.23 | 25.33 | 25.33 | 1.56% | 1,410 |
| Aug 11, 2026 | 25.30 | 25.61 | 24.94 | 24.94 | 24.94 | -0.36% | 4,190 |
| Aug 10, 2026 | 25.50 | 25.50 | 25.03 | 25.03 | 25.03 | -0.24% | 6,175 |
| Aug 7, 2026 | 25.33 | 25.46 | 24.92 | 25.09 | 25.09 | -1.26% | 7,896 |
| Aug 6, 2026 | 25.43 | 26.21 | 25.41 | 25.41 | 25.41 | -1.09% | 8,222 |
| Aug 5, 2026 | 25.61 | 25.95 | 25.61 | 25.69 | 25.69 | 0.59% | 3,259 |
| Aug 4, 2026 | 25.00 | 25.63 | 24.72 | 25.54 | 25.54 | 6.33% | 13,335 |
| Jul 31, 2026 | 24.52 | 24.78 | 23.87 | 24.02 | 24.02 | 0.59% | 2,792 |
| Jul 30, 2026 | 23.76 | 23.90 | 23.10 | 23.88 | 23.88 | 6.85% | 5,663 |
| Jul 29, 2026 | 23.23 | 23.50 | 22.33 | 22.35 | 22.35 | 4.20% | 14,295 |
| Jul 28, 2026 | 21.47 | 21.55 | 20.91 | 21.45 | 21.45 | -3.55% | 40,421 |
| Jul 27, 2026 | 22.91 | 22.91 | 21.89 | 22.24 | 22.24 | -2.16% | 3,311 |
| Jul 24, 2026 | 23.31 | 23.31 | 22.61 | 22.73 | 22.73 | -3.11% | 1,880 |
| Jul 23, 2026 | 23.62 | 23.72 | 23.33 | 23.46 | 23.46 | -0.51% | 1,659 |
| Jul 22, 2026 | 22.97 | 23.59 | 22.97 | 23.58 | 23.58 | -0.17% | 7,453 |
| Jul 21, 2026 | 23.00 | 23.62 | 22.82 | 23.62 | 23.62 | 4.65% | 4,510 |
| Jul 20, 2026 | 23.00 | 23.36 | 21.42 | 22.57 | 22.57 | -0.13% | 194,142 |
| Jul 17, 2026 | 22.37 | 22.84 | 21.80 | 22.60 | 22.60 | -1.01% | 14,506 |
| Jul 16, 2026 | 23.34 | 23.34 | 22.78 | 22.83 | 22.83 | -2.64% | 3,203 |
| Jul 15, 2026 | 23.91 | 23.91 | 23.02 | 23.45 | 23.45 | -0.80% | 31,301 |
| Jul 14, 2026 | 23.71 | 23.71 | 23.18 | 23.64 | 23.64 | 1.46% | 25,681 |
| Jul 13, 2026 | 23.92 | 23.93 | 23.14 | 23.30 | 23.30 | -1.77% | 12,083 |
| Jul 10, 2026 | 24.30 | 24.30 | 23.55 | 23.72 | 23.72 | -1.78% | 9,508 |
| Jul 9, 2026 | 24.08 | 24.40 | 24.06 | 24.15 | 24.15 | 2.63% | 5,758 |
| Jul 8, 2026 | 23.27 | 23.53 | 22.94 | 23.53 | 23.53 | -0.38% | 17,415 |
| Jul 7, 2026 | 24.00 | 24.00 | 23.59 | 23.62 | 23.62 | -5.22% | 4,716 |
| Jul 6, 2026 | 25.39 | 25.39 | 24.69 | 24.92 | 24.92 | -1.19% | 7,984 |
| Jul 3, 2026 | 25.41 | 25.41 | 25.22 | 25.22 | 25.22 | 2.94% | 2,101 |
| Jul 2, 2026 | 26.22 | 26.22 | 24.12 | 24.50 | 24.50 | -7.13% | 26,958 |
| Jun 30, 2026 | 25.10 | 26.53 | 25.10 | 26.38 | 26.38 | 6.33% | 17,850 |
| Jun 29, 2026 | 24.80 | 24.86 | 24.03 | 24.81 | 24.81 | 1.60% | 21,521 |
| Jun 26, 2026 | 24.01 | 24.58 | 24.00 | 24.42 | 24.42 | -0.69% | 12,015 |
| Jun 25, 2026 | 25.02 | 25.03 | 24.50 | 24.59 | 24.59 | 1.07% | 6,820 |
| Jun 24, 2026 | 23.52 | 24.73 | 23.50 | 24.33 | 24.33 | 2.36% | 9,146 |
| Jun 23, 2026 | 23.85 | 24.03 | 23.77 | 23.77 | 23.77 | -4.32% | 19,184 |
| Jun 22, 2026 | 25.31 | 25.31 | 24.60 | 24.88 | 24.84 | 0.32% | 35,345 |
| Jun 19, 2026 | 25.35 | 25.35 | 24.80 | 24.80 | 24.76 | 1.22% | 3,200 |
| Jun 18, 2026 | 24.64 | 24.69 | 24.37 | 24.50 | 24.46 | 2.04% | 45,518 |
| Jun 17, 2026 | 24.21 | 24.45 | 23.98 | 24.01 | 23.97 | 1.09% | 304,680 |
| Jun 16, 2026 | 24.00 | 24.02 | 23.60 | 23.75 | 23.71 | 0.17% | 4,912 |
| Jun 15, 2026 | 23.58 | 23.74 | 23.25 | 23.71 | 23.67 | 3.31% | 4,705 |
| Jun 12, 2026 | 22.95 | 23.16 | 22.83 | 22.95 | 22.92 | 0.83% | 12,729 |
| Jun 11, 2026 | 22.64 | 22.80 | 22.18 | 22.76 | 22.73 | 1.65% | 19,148 |
| Jun 10, 2026 | 22.83 | 23.81 | 22.34 | 22.39 | 22.36 | -2.65% | 326,968 |
| Jun 9, 2026 | 22.45 | 23.00 | 21.86 | 23.00 | 22.97 | 6.98% | 6,937 |
| Jun 8, 2026 | 21.44 | 21.68 | 21.44 | 21.50 | 21.47 | 3.66% | 3,061 |