Amphenol Corporation (TSX:APH)
Canada · Delayed Price · Currency is CAD 22.11
+0.91 (4.29%)
Nov 6, 2026, 4:00 PM EST
TSX:APH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.41 | 22.41 | 21.76 | 22.11 | 22.11 | 4.29% | 59,454 |
| Nov 5, 2026 | 22.94 | 22.94 | 21.20 | 21.20 | 21.20 | -9.59% | 61,151 |
| Nov 4, 2026 | 24.77 | 24.77 | 23.10 | 23.45 | 23.45 | -5.97% | 57,668 |
| Nov 3, 2026 | 24.27 | 25.37 | 24.27 | 24.94 | 24.94 | 5.81% | 28,834 |
| Nov 2, 2026 | 23.85 | 24.65 | 23.57 | 23.57 | 23.57 | 0.13% | 55,094 |
| Oct 30, 2026 | 23.12 | 23.80 | 23.01 | 23.54 | 23.54 | -3.37% | 29,875 |
| Oct 29, 2026 | 24.27 | 24.79 | 24.13 | 24.36 | 24.36 | 1.42% | 22,131 |
| Oct 28, 2026 | 24.59 | 24.67 | 23.60 | 24.02 | 24.02 | 3.31% | 70,596 |
| Oct 27, 2026 | 22.67 | 23.31 | 22.60 | 23.25 | 23.25 | 4.21% | 18,131 |
| Oct 26, 2026 | 22.06 | 22.59 | 21.94 | 22.31 | 22.31 | 1.64% | 6,716 |
| Oct 23, 2026 | 21.48 | 22.12 | 21.26 | 21.95 | 21.95 | 1.53% | 25,944 |
| Oct 22, 2026 | 22.77 | 22.77 | 21.42 | 21.62 | 21.62 | -7.96% | 38,313 |
| Oct 21, 2026 | 24.14 | 24.14 | 23.49 | 23.49 | 23.49 | -0.13% | 12,985 |
| Oct 20, 2026 | 23.40 | 23.83 | 23.17 | 23.52 | 23.52 | -1.26% | 335,065 |
| Oct 19, 2026 | 24.08 | 24.32 | 23.82 | 23.82 | 23.82 | 1.23% | 4,677 |
| Oct 16, 2026 | 23.92 | 24.03 | 23.53 | 23.53 | 23.53 | -2.77% | 4,993 |
| Oct 15, 2026 | 23.44 | 24.20 | 23.37 | 24.20 | 24.20 | -1.26% | 13,924 |
| Oct 14, 2026 | 25.34 | 25.34 | 24.47 | 24.51 | 24.51 | -3.66% | 10,529 |
| Oct 13, 2026 | 25.41 | 25.45 | 24.89 | 25.44 | 25.44 | -1.51% | 3,326 |
| Oct 9, 2026 | 25.94 | 25.94 | 25.58 | 25.83 | 25.83 | 1.93% | 5,061 |
| Oct 8, 2026 | 25.86 | 25.86 | 25.01 | 25.34 | 25.34 | -2.58% | 13,922 |
| Oct 7, 2026 | 26.07 | 26.17 | 25.64 | 26.01 | 26.01 | -1.14% | 7,275 |
| Oct 6, 2026 | 26.32 | 26.68 | 26.20 | 26.31 | 26.31 | 1.66% | 26,558 |
| Oct 5, 2026 | 25.99 | 25.99 | 25.81 | 25.88 | 25.88 | 0.19% | 7,154 |
| Oct 2, 2026 | 25.79 | 25.97 | 25.46 | 25.83 | 25.83 | 1.53% | 9,234 |
| Oct 1, 2026 | 25.01 | 25.81 | 24.90 | 25.44 | 25.44 | 1.64% | 13,167 |
| Sep 30, 2026 | 25.11 | 25.38 | 24.97 | 25.03 | 25.03 | -0.08% | 4,196 |
| Sep 29, 2026 | 25.23 | 25.37 | 24.91 | 25.05 | 25.05 | -0.24% | 5,596 |
| Sep 28, 2026 | 25.02 | 25.37 | 24.54 | 25.11 | 25.11 | 0.76% | 5,306 |
| 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 |