Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (TSX: ACB )

9.200 -0.360 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.380 8.990 8.130 8.940 32,909,504 +0.97(+12.17%)
Oct 30, 2018 7.300 8.200 7.250 7.970 37,481,920 +0.27(+3.51%)
Oct 29, 2018 9.250 9.380 7.550 7.700 46,314,100 -1.48(-16.12%)
Oct 26, 2018 9.350 9.880 9.000 9.180 25,496,316 -0.37(-3.87%)
Oct 25, 2018 9.250 10.07 9.140 9.550 34,023,608 +0.09(+0.95%)
Oct 24, 2018 10.70 10.75 9.330 9.460 34,882,848 -0.62(-6.15%)
Oct 23, 2018 9.700 11.29 9.180 10.08 75,200,832 -1.34(-11.73%)
Oct 22, 2018 13.19 13.51 10.64 11.42 69,359,864 -1.59(-12.22%)
Oct 19, 2018 14.04 14.28 12.69 13.01 39,736,580 -0.75(-5.45%)
Oct 18, 2018 13.95 14.36 13.18 13.76 35,698,836 +0.19(+1.40%)
Oct 17, 2018 12.72 14.12 11.91 13.57 74,184,504 -0.41(-2.93%)
Oct 16, 2018 15.95 16.24 13.65 13.98 70,733,472 -1.09(-7.23%)
Oct 15, 2018 14.05 15.22 14.00 15.07 44,912,412 +1.36(+9.92%)
Oct 12, 2018 12.82 13.72 12.82 13.71 35,205,284 +1.09(+8.64%)
Oct 11, 2018 12.75 12.94 12.50 12.62 25,679,176 -0.51(-3.88%)
Oct 10, 2018 13.13 13.45 12.75 13.13 33,363,572 -0.11(-0.83%)
Oct 09, 2018 13.30 13.60 13.06 13.24 36,941,756 +0.43(+3.36%)
Oct 05, 2018 12.81 12.81 12.81 0 +0.65(+5.35%)
Oct 04, 2018 12.54 12.65 11.98 12.16 23,178,252 -0.39(-3.11%)
Oct 03, 2018 11.85 12.55 11.69 12.55 24,673,876 +0.62(+5.20%)
Oct 02, 2018 12.22 12.27 11.80 11.93 24,807,408 -0.53(-4.25%)
Oct 01, 2018 12.76 12.95 12.14 12.46 24,260,192 +0.05(+0.40%)
Sep 28, 2018 11.47 12.48 11.21 12.41 30,014,092 +0.73(+6.25%)
Sep 27, 2018 12.00 12.17 11.58 11.68 28,965,934 -0.51(-4.18%)
Sep 26, 2018 12.87 12.98 12.01 12.19 36,416,100 -0.58(-4.54%)
Sep 25, 2018 12.96 13.48 12.54 12.77 53,011,780 +0.50(+4.07%)
Sep 24, 2018 11.74 12.36 11.44 12.27 33,443,888 +0.43(+3.63%)
Sep 21, 2018 12.00 12.24 11.65 11.84 43,653,720 -0.41(-3.35%)
Sep 20, 2018 11.62 12.25 10.87 12.25 56,510,136 +1.38(+12.70%)
Sep 19, 2018 11.38 12.56 10.18 10.87 112,039,360 -0.15(-1.36%)
Sep 18, 2018 10.10 11.06 10.02 11.02 61,291,720 +1.04(+10.42%)
Sep 17, 2018 9.990 10.42 9.500 9.980 63,325,576 +1.44(+16.86%)
Sep 14, 2018 7.820 8.640 7.650 8.540 25,124,592 +0.24(+2.89%)
Sep 13, 2018 9.190 9.290 8.070 8.300 27,675,034 -0.81(-8.89%)
Sep 12, 2018 9.250 9.550 8.700 9.110 40,721,472 +0.02(+0.22%)
Sep 11, 2018 8.410 9.110 8.210 9.090 29,998,532 +0.83(+10.05%)
Sep 10, 2018 8.240 8.370 8.050 8.260 15,102,781 +0.14(+1.72%)
Sep 07, 2018 8.260 8.330 7.940 8.120 17,379,568 -0.07(-0.85%)
Sep 06, 2018 8.500 8.520 8.030 8.190 19,249,814 -0.49(-5.65%)
Sep 05, 2018 9.100 9.350 8.450 8.680 27,973,016 -0.27(-3.02%)
Sep 04, 2018 8.920 8.970 8.740 8.950 18,431,030 +0.15(+1.70%)
Aug 31, 2018 8.800 8.800 8.800 0 +0.01(+0.11%)
Aug 30, 2018 8.720 8.960 8.630 8.790 19,856,870 -0.28(-3.09%)
Aug 29, 2018 8.720 9.100 8.600 9.070 23,655,342 +0.53(+6.21%)
Aug 28, 2018 8.900 8.980 8.180 8.540 28,382,076 -0.71(-7.68%)
Aug 27, 2018 9.250 9.380 8.830 9.250 35,125,832 +0.66(+7.68%)
Aug 24, 2018 8.200 8.650 8.120 8.590 30,756,644 +0.56(+6.97%)
Aug 23, 2018 7.960 8.140 7.830 8.030 15,223,634 -0.02(-0.25%)
Aug 22, 2018 8.070 8.160 7.660 8.050 23,900,720 -0.11(-1.35%)
Aug 21, 2018 8.090 8.750 7.740 8.160 48,842,524 +0.55(+7.23%)
Aug 20, 2018 6.820 7.650 6.670 7.610 30,595,094 +1.11(+17.08%)
Aug 17, 2018 6.220 6.510 6.070 6.500 11,583,437 +0.25(+4.00%)
Aug 16, 2018 6.410 6.600 6.160 6.250 11,484,171 -0.13(-2.04%)
Aug 15, 2018 6.140 6.750 5.820 6.380 34,121,932 +1.04(+19.48%)
Aug 14, 2018 5.820 5.870 5.290 5.340 12,799,632 -0.58(-9.80%)
Aug 13, 2018 6.140 6.170 5.770 5.920 8,579,080 -0.17(-2.79%)
Aug 10, 2018 6.310 6.310 6.060 6.090 10,058,357 -0.16(-2.56%)
Aug 09, 2018 6.260 6.300 6.150 6.250 6,181,057 +0.07(+1.13%)
Aug 08, 2018 6.150 6.420 6.120 6.180 9,413,098 +0.02(+0.32%)
Aug 07, 2018 6.610 6.630 6.050 6.160 14,489,281 -0.38(-5.81%)
Aug 03, 2018 6.540 6.540 6.540 0 -0.20(-2.97%)
Aug 02, 2018 6.880 6.880 6.650 6.740 6,287,062 -0.10(-1.46%)
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.