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

Aurora Cannabis Inc (TSX: ACB )

9.790 -0.300 (-2.97%)
Streaming Delayed Price Updated: 4:27 PM EDT, Apr 24, 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 (%)
Apr 30, 2019 12.14 12.62 12.12 12.17 11,438,739 -0.01(-0.08%)
Apr 29, 2019 12.20 12.25 12.05 12.18 4,931,367 +0.03(+0.25%)
Apr 26, 2019 12.22 12.29 12.07 12.15 5,503,936 -0.07(-0.57%)
Apr 25, 2019 12.22 12.28 12.09 12.22 4,701,798 -0.06(-0.49%)
Apr 24, 2019 12.11 12.37 12.05 12.28 6,249,304 +0.11(+0.90%)
Apr 23, 2019 12.33 12.35 12.06 12.17 6,126,797 -0.15(-1.22%)
Apr 22, 2019 12.04 12.32 11.95 12.32 7,081,128 +0.29(+2.41%)
Apr 18, 2019 12.03 12.03 12.03 0 +0.08(+0.67%)
Apr 17, 2019 12.12 12.15 11.83 11.95 10,286,028 +0.13(+1.10%)
Apr 16, 2019 11.37 11.96 11.32 11.82 9,575,189 +0.45(+3.96%)
Apr 15, 2019 11.68 11.71 11.30 11.37 6,579,307 -0.46(-3.89%)
Apr 12, 2019 11.96 12.03 11.74 11.83 5,188,985 -0.02(-0.17%)
Apr 11, 2019 12.17 12.25 11.75 11.85 8,821,126 -0.30(-2.47%)
Apr 10, 2019 11.78 12.15 11.71 12.15 8,256,519 +0.43(+3.67%)
Apr 09, 2019 11.89 11.96 11.51 11.72 8,096,061 -0.27(-2.25%)
Apr 08, 2019 12.32 12.34 11.98 11.99 6,505,141 -0.29(-2.36%)
Apr 05, 2019 12.32 12.44 12.13 12.28 10,013,000 +0.33(+2.76%)
Apr 04, 2019 11.96 12.09 11.80 11.95 4,805,739 +0.02(+0.17%)
Apr 03, 2019 11.80 12.06 11.76 11.93 7,238,696 -0.16(-1.32%)
Apr 02, 2019 12.12 12.26 11.92 12.09 6,672,250 -0.11(-0.90%)
Apr 01, 2019 12.39 12.41 12.05 12.20 8,720,715 +0.11(+0.91%)
Mar 29, 2019 11.85 12.29 11.72 12.09 9,678,519 +0.24(+2.03%)
Mar 28, 2019 11.70 12.03 11.26 11.85 14,106,284 +0.02(+0.17%)
Mar 27, 2019 12.21 12.27 11.66 11.83 12,952,777 -0.40(-3.27%)
Mar 26, 2019 12.48 12.64 12.15 12.23 10,809,399 -0.14(-1.13%)
Mar 25, 2019 11.85 12.70 11.76 12.37 23,279,892 +0.27(+2.23%)
Mar 22, 2019 12.60 12.64 11.94 12.10 20,450,006 -0.68(-5.32%)
Mar 21, 2019 12.87 13.16 12.76 12.78 10,669,300 -0.25(-1.92%)
Mar 20, 2019 12.99 13.26 12.68 13.03 22,933,594 -0.19(-1.44%)
Mar 19, 2019 13.50 13.67 13.06 13.22 21,912,292 -0.04(-0.30%)
Mar 18, 2019 12.97 13.52 12.85 13.26 36,760,128 +0.43(+3.35%)
Mar 15, 2019 12.00 12.94 11.83 12.83 34,790,048 +0.91(+7.63%)
Mar 14, 2019 12.18 12.19 11.72 11.92 20,566,040 -0.10(-0.83%)
Mar 13, 2019 11.50 12.33 11.40 12.02 52,423,664 +1.38(+12.97%)
Mar 12, 2019 10.65 11.03 10.52 10.64 17,334,702 +0.02(+0.19%)
Mar 11, 2019 10.52 10.80 10.44 10.62 12,701,711 +0.25(+2.41%)
Mar 08, 2019 9.900 10.57 9.850 10.37 16,379,894 +0.17(+1.67%)
Mar 07, 2019 10.72 10.74 10.10 10.20 17,344,908 -0.39(-3.68%)
Mar 06, 2019 10.81 11.26 10.43 10.59 30,220,208 -0.21(-1.94%)
Mar 05, 2019 9.870 10.81 9.780 10.80 38,414,412 +1.20(+12.50%)
Mar 04, 2019 9.800 9.820 9.350 9.600 9,632,872 -0.12(-1.23%)
Mar 01, 2019 9.990 10.01 9.680 9.720 8,415,689 -0.20(-2.02%)
Feb 28, 2019 9.970 10.08 9.850 9.920 11,331,354 +0.04(+0.40%)
Feb 27, 2019 10.24 10.29 9.800 9.880 16,651,091 -0.32(-3.14%)
Feb 26, 2019 9.730 10.20 9.630 10.20 17,668,860 +0.61(+6.36%)
Feb 25, 2019 9.300 9.600 9.100 9.590 9,815,454 +0.45(+4.92%)
Feb 22, 2019 9.370 9.410 9.090 9.140 7,818,485 -0.16(-1.72%)
Feb 21, 2019 9.300 9.550 9.250 9.300 9,072,913 +0.00(+0.00%)
Feb 20, 2019 9.080 9.340 8.970 9.300 9,354,254 +0.15(+1.64%)
Feb 19, 2019 9.250 9.390 9.050 9.150 9,580,575 -0.15(-1.61%)
Feb 15, 2019 9.300 9.300 9.300 0 -0.13(-1.38%)
Feb 14, 2019 9.670 9.700 9.300 9.430 9,534,657 -0.13(-1.36%)
Feb 13, 2019 9.580 9.810 9.550 9.560 13,852,747 +0.09(+0.95%)
Feb 12, 2019 8.960 9.900 8.830 9.470 26,799,762 -0.03(-0.32%)
Feb 11, 2019 10.10 10.21 9.310 9.500 18,963,736 -0.45(-4.52%)
Feb 08, 2019 10.30 10.42 9.910 9.950 15,973,094 -0.35(-3.40%)
Feb 07, 2019 9.720 10.47 9.650 10.30 23,383,676 +0.32(+3.21%)
Feb 06, 2019 10.03 10.22 9.640 9.980 19,034,760 -0.36(-3.48%)
Feb 05, 2019 10.76 10.78 9.880 10.34 29,343,372 -0.21(-1.99%)
Feb 04, 2019 10.00 10.94 9.860 10.55 43,242,536 +0.85(+8.76%)
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.