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

Aurora Cannabis Inc (TSX: ACB )

10.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2018 6.780 6.780 6.780 0 -0.34(-4.78%)
Dec 28, 2018 6.910 7.220 6.680 7.120 11,458,014 +0.32(+4.71%)
Dec 27, 2018 6.810 6.990 6.530 6.800 11,320,455 -0.01(-0.15%)
Dec 24, 2018 6.810 6.810 6.810 0 +0.14(+2.10%)
Dec 21, 2018 6.980 7.000 6.500 6.670 11,837,601 -0.21(-3.05%)
Dec 20, 2018 7.050 7.260 6.620 6.880 12,516,740 -0.26(-3.64%)
Dec 19, 2018 7.400 7.530 7.120 7.140 9,155,570 -0.30(-4.03%)
Dec 18, 2018 7.540 7.680 7.300 7.440 8,895,349 +0.03(+0.40%)
Dec 17, 2018 7.740 8.060 7.350 7.410 12,501,222 -0.43(-5.48%)
Dec 14, 2018 7.390 7.970 7.150 7.840 15,487,978 +0.23(+3.02%)
Dec 13, 2018 8.260 8.280 7.400 7.610 14,282,083 -0.54(-6.63%)
Dec 12, 2018 8.060 8.310 7.960 8.150 15,103,481 +0.22(+2.77%)
Dec 11, 2018 7.780 8.050 7.700 7.930 20,126,950 +0.26(+3.39%)
Dec 10, 2018 7.800 7.890 7.360 7.670 12,915,903 +0.07(+0.92%)
Dec 07, 2018 7.740 7.820 7.340 7.600 18,943,502 +0.55(+7.80%)
Dec 06, 2018 6.260 7.180 6.260 7.050 19,173,492 +0.84(+13.53%)
Dec 05, 2018 7.050 7.150 6.210 6.210 15,147,953 -0.91(-12.78%)
Dec 04, 2018 7.360 7.470 7.090 7.120 9,837,864 -0.40(-5.32%)
Dec 03, 2018 7.760 7.870 7.110 7.520 16,946,668 -0.08(-1.05%)
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%)
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.