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 (%)
Nov 30, 2018 7.560 7.640 7.360 7.600 7,163,081 +0.09(+1.20%)
Nov 29, 2018 7.850 7.880 7.460 7.510 9,256,080 -0.40(-5.06%)
Nov 28, 2018 7.380 7.940 7.340 7.910 13,254,445 +0.62(+8.50%)
Nov 27, 2018 7.630 7.700 7.070 7.290 13,624,352 -0.22(-2.93%)
Nov 26, 2018 8.130 8.150 7.470 7.510 9,814,729 -0.49(-6.13%)
Nov 23, 2018 7.980 8.090 7.900 8.000 5,922,317 +0.00(+0.00%)
Nov 22, 2018 8.250 8.310 7.980 8.000 4,878,083 -0.25(-3.03%)
Nov 21, 2018 8.250 8.460 8.170 8.250 11,046,626 +0.22(+2.74%)
Nov 20, 2018 7.510 8.340 7.440 8.030 23,655,288 +0.01(+0.12%)
Nov 19, 2018 8.230 8.260 7.980 8.020 9,644,700 -0.37(-4.41%)
Nov 16, 2018 8.590 8.770 8.270 8.390 13,140,659 -0.36(-4.11%)
Nov 15, 2018 8.000 8.930 7.920 8.750 22,851,568 +0.59(+7.23%)
Nov 14, 2018 8.420 8.540 7.930 8.160 21,677,988 -0.58(-6.64%)
Nov 13, 2018 8.950 9.230 8.730 8.740 15,264,814 -0.46(-5.00%)
Nov 12, 2018 9.870 10.15 8.760 9.200 29,277,556 -0.16(-1.71%)
Nov 09, 2018 9.630 9.780 9.230 9.360 20,265,276 -0.58(-5.84%)
Nov 08, 2018 10.35 10.36 9.870 9.940 21,188,996 -0.65(-6.14%)
Nov 07, 2018 10.07 10.65 9.580 10.59 31,333,500 +0.87(+8.95%)
Nov 06, 2018 9.570 10.09 9.340 9.720 26,901,984 +0.16(+1.67%)
Nov 05, 2018 9.390 9.600 8.950 9.560 18,145,572 +0.36(+3.91%)
Nov 02, 2018 8.880 9.200 8.750 9.200 19,158,398 +0.41(+4.66%)
Nov 01, 2018 9.000 9.280 8.630 8.790 24,925,472 -0.15(-1.68%)
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%)
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.