Amphenol Corporation (TSX:APH)
Canada · Delayed Price · Currency is CAD 21.45
-0.79 (-3.55%)
At close: Jul 28, 2026
TSX:APH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 21.70 | 21.70 | 20.74 | 20.74 | 20.71 | -5.47% | 4,624 |
| Jun 4, 2026 | 21.72 | 22.08 | 21.32 | 21.94 | 21.91 | -0.86% | 6,195 |
| Jun 3, 2026 | 22.03 | 22.65 | 21.96 | 22.13 | 22.10 | -0.36% | 1,012 |
| Jun 2, 2026 | 22.00 | 22.34 | 21.27 | 22.21 | 22.18 | 1.37% | 8,777 |
| Jun 1, 2026 | 22.04 | 22.15 | 21.75 | 21.91 | 21.88 | -0.81% | 10,423 |
| May 29, 2026 | 22.45 | 22.45 | 21.95 | 22.09 | 22.06 | - | 8,430 |
| May 28, 2026 | 21.17 | 22.09 | 21.17 | 22.09 | 22.06 | 4.59% | 5,876 |
| May 27, 2026 | 21.19 | 21.19 | 20.87 | 21.12 | 21.09 | 1.20% | 10,214 |
| May 26, 2026 | 20.61 | 21.49 | 20.55 | 20.87 | 20.84 | 1.16% | 11,309 |
| May 25, 2026 | 20.34 | 20.63 | 19.70 | 20.63 | 20.60 | 4.09% | 10,147 |
| May 22, 2026 | 19.14 | 19.82 | 19.14 | 19.82 | 19.79 | 5.99% | 11,905 |
| May 21, 2026 | 18.37 | 18.71 | 18.37 | 18.70 | 18.67 | 2.30% | 10,626 |
| May 20, 2026 | 17.99 | 18.30 | 17.99 | 18.28 | 18.25 | 2.81% | 3,817 |
| May 19, 2026 | 17.92 | 17.95 | 17.70 | 17.78 | 17.75 | -5.17% | 2,364 |