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

Aurora Cannabis Inc (TSX: ACB )

9.190 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2023 0.8000 0.8300 0.7900 0.7900 618,311 -0.01(-1.25%)
Apr 27, 2023 0.8000 0.8200 0.7800 0.8000 635,976 +0.03(+3.90%)
Apr 26, 2023 0.7700 0.7900 0.7600 0.7700 744,599 +0.01(+1.32%)
Apr 25, 2023 0.8000 0.8000 0.7600 0.7600 524,192 -0.05(-6.17%)
Apr 24, 2023 0.8300 0.8400 0.7900 0.8100 757,193 -0.03(-3.57%)
Apr 21, 2023 0.8500 0.8500 0.8300 0.8400 192,045 +0.02(+2.44%)
Apr 20, 2023 0.8700 0.8700 0.8200 0.8200 718,508 -0.04(-4.65%)
Apr 19, 2023 0.8700 0.8700 0.8500 0.8600 379,047 +0.00(+0.00%)
Apr 18, 2023 0.8800 0.8800 0.8600 0.8600 246,900 -0.02(-2.27%)
Apr 17, 2023 0.8700 0.8800 0.8600 0.8800 316,852 +0.01(+1.15%)
Apr 14, 2023 0.8800 0.8900 0.8500 0.8700 558,717 -0.02(-2.25%)
Apr 13, 2023 0.8600 0.8900 0.8600 0.8900 331,127 +0.03(+3.49%)
Apr 12, 2023 0.9000 0.9100 0.8600 0.8600 713,389 -0.01(-1.15%)
Apr 11, 2023 0.8900 0.8900 0.8700 0.8700 339,230 -0.03(-3.33%)
Apr 10, 2023 0.8700 0.9000 0.8700 0.9000 687,432 +0.03(+3.45%)
Apr 06, 2023 0.8700 0 +0.02(+2.35%)
Apr 05, 2023 0.8900 0.8900 0.8500 0.8500 570,601 -0.04(-4.49%)
Apr 04, 2023 0.9100 0.9100 0.8800 0.8900 551,868 -0.02(-2.20%)
Apr 03, 2023 0.9500 0.9500 0.8900 0.9100 1,573,160 -0.03(-3.19%)
Mar 31, 2023 0.9100 0.9800 0.9000 0.9400 1,414,913 +0.05(+5.62%)
Mar 30, 2023 0.9400 0.9500 0.8800 0.8900 936,183 -0.05(-5.32%)
Mar 29, 2023 0.9100 0.9400 0.9100 0.9400 289,785 +0.03(+3.30%)
Mar 28, 2023 0.9600 0.9600 0.9100 0.9100 411,222 -0.05(-5.21%)
Mar 27, 2023 0.9600 0.9700 0.9300 0.9600 306,248 -0.01(-1.03%)
Mar 24, 2023 0.9600 0.9700 0.9500 0.9700 242,225 +0.01(+1.04%)
Mar 23, 2023 0.9800 1.000 0.9500 0.9600 337,436 +0.00(+0.00%)
Mar 22, 2023 1.000 1.010 0.9600 0.9600 589,686 -0.04(-4.00%)
Mar 21, 2023 0.9400 1.010 0.9300 1.000 999,731 +0.09(+9.89%)
Mar 20, 2023 1.000 1.000 0.8900 0.9100 1,311,343 -0.09(-9.00%)
Mar 17, 2023 1.020 1.020 0.9900 1.000 840,396 -0.04(-3.85%)
Mar 16, 2023 0.9700 1.040 0.9700 1.040 620,684 +0.07(+7.22%)
Mar 15, 2023 0.9900 0.9900 0.9600 0.9700 1,289,631 -0.04(-3.96%)
Mar 14, 2023 1.030 1.040 0.9900 1.010 827,443 -0.01(-0.98%)
Mar 13, 2023 1.000 1.040 0.9800 1.020 838,380 +0.01(+0.99%)
Mar 10, 2023 1.110 1.110 1.010 1.010 1,638,922 -0.10(-9.01%)
Mar 09, 2023 1.110 1.130 1.100 1.110 736,968 -0.01(-0.89%)
Mar 08, 2023 1.120 1.120 1.100 1.120 500,715 -0.01(-0.88%)
Mar 07, 2023 1.150 1.150 1.110 1.130 286,591 -0.02(-1.74%)
Mar 06, 2023 1.160 1.170 1.120 1.150 845,670 -0.02(-1.71%)
Mar 03, 2023 1.140 1.170 1.130 1.170 1,001,922 +0.04(+3.54%)
Mar 02, 2023 1.120 1.130 1.100 1.130 476,225 +0.00(+0.00%)
Mar 01, 2023 1.150 1.150 1.110 1.130 755,801 +0.00(+0.00%)
Feb 28, 2023 1.150 1.160 1.130 1.130 898,579 -0.01(-0.88%)
Feb 27, 2023 1.170 1.170 1.140 1.140 900,149 -0.02(-1.72%)
Feb 24, 2023 1.170 1.180 1.140 1.160 939,701 -0.01(-0.85%)
Feb 23, 2023 1.190 1.200 1.160 1.170 1,000,585 -0.02(-1.68%)
Feb 22, 2023 1.210 1.220 1.170 1.190 855,383 -0.01(-0.83%)
Feb 21, 2023 1.240 1.260 1.190 1.200 1,308,200 -0.07(-5.51%)
Feb 17, 2023 1.270 0 +0.01(+0.79%)
Feb 16, 2023 1.280 1.290 1.250 1.260 1,079,295 -0.05(-3.82%)
Feb 15, 2023 1.250 1.310 1.230 1.310 1,531,569 +0.06(+4.80%)
Feb 14, 2023 1.210 1.250 1.200 1.250 912,237 +0.03(+2.46%)
Feb 13, 2023 1.220 1.250 1.210 1.220 645,743 +0.01(+0.83%)
Feb 10, 2023 1.250 1.260 1.210 1.210 1,578,211 -0.03(-2.42%)
Feb 09, 2023 1.320 1.330 1.210 1.240 2,061,687 -0.10(-7.46%)
Feb 08, 2023 1.360 1.360 1.310 1.340 1,073,705 -0.01(-0.74%)
Feb 07, 2023 1.420 1.420 1.330 1.350 1,661,207 -0.05(-3.57%)
Feb 06, 2023 1.430 1.480 1.370 1.400 1,141,211 -0.04(-2.78%)
Feb 03, 2023 1.470 1.520 1.410 1.440 1,825,609 -0.06(-4.00%)
Feb 02, 2023 1.480 1.590 1.470 1.500 1,964,796 +0.04(+2.74%)
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.