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 (%)
Jul 31, 2019 8.390 8.400 8.220 8.240 2,084,369 +0.03(+0.37%)
Jul 30, 2019 7.980 8.480 7.900 8.210 4,829,830 +0.01(+0.12%)
Jul 29, 2019 8.360 8.380 7.910 8.200 5,626,098 -0.24(-2.84%)
Jul 26, 2019 8.550 8.680 8.370 8.440 2,267,888 -0.09(-1.06%)
Jul 25, 2019 8.590 8.800 8.500 8.530 2,020,134 -0.06(-0.70%)
Jul 24, 2019 8.700 8.740 8.520 8.590 1,666,647 -0.15(-1.72%)
Jul 23, 2019 8.790 8.910 8.650 8.740 2,223,389 -0.06(-0.68%)
Jul 22, 2019 8.910 8.930 8.450 8.800 3,520,448 -0.12(-1.35%)
Jul 19, 2019 9.010 9.210 8.890 8.920 2,451,670 -0.13(-1.44%)
Jul 18, 2019 9.600 9.610 9.050 9.050 5,938,427 -0.63(-6.51%)
Jul 17, 2019 9.460 9.740 9.440 9.680 4,129,787 +0.31(+3.31%)
Jul 16, 2019 9.190 9.420 9.040 9.370 2,989,473 +0.24(+2.63%)
Jul 15, 2019 8.810 9.190 8.620 9.130 4,421,492 +0.32(+3.63%)
Jul 12, 2019 9.340 9.350 8.800 8.810 6,382,877 -0.56(-5.98%)
Jul 11, 2019 9.610 9.780 9.370 9.370 2,951,476 -0.27(-2.80%)
Jul 10, 2019 9.640 9.690 9.570 9.640 1,995,449 +0.03(+0.31%)
Jul 09, 2019 9.660 9.690 9.550 9.610 2,203,706 -0.10(-1.03%)
Jul 08, 2019 9.760 9.850 9.690 9.710 2,141,941 -0.15(-1.52%)
Jul 05, 2019 9.950 9.990 9.830 9.860 1,608,549 -0.14(-1.40%)
Jul 04, 2019 10.00 10.05 9.930 10.00 976,363 +0.00(+0.00%)
Jul 03, 2019 9.910 10.08 9.750 10.00 2,869,475 +0.01(+0.10%)
Jul 02, 2019 10.26 10.26 9.970 9.990 2,370,702 -0.27(-2.63%)
Jun 28, 2019 10.26 10.26 10.26 0 +0.02(+0.20%)
Jun 27, 2019 10.05 10.27 9.970 10.24 4,188,876 +0.22(+2.20%)
Jun 26, 2019 9.850 10.02 9.690 10.02 2,606,391 +0.18(+1.83%)
Jun 25, 2019 9.890 10.08 9.770 9.840 3,467,546 -0.10(-1.01%)
Jun 24, 2019 9.670 9.940 9.490 9.940 4,232,039 +0.29(+3.01%)
Jun 21, 2019 9.650 9.730 9.270 9.650 8,448,032 -0.18(-1.83%)
Jun 20, 2019 9.960 10.04 9.750 9.830 3,096,499 -0.11(-1.11%)
Jun 19, 2019 10.09 10.20 9.940 9.940 2,884,056 -0.20(-1.97%)
Jun 18, 2019 10.22 10.31 10.05 10.14 2,938,898 -0.02(-0.20%)
Jun 17, 2019 10.20 10.28 10.05 10.16 2,900,365 +0.03(+0.30%)
Jun 14, 2019 10.05 10.32 9.850 10.13 3,958,171 +0.05(+0.50%)
Jun 13, 2019 10.32 10.42 10.00 10.08 2,962,044 -0.24(-2.33%)
Jun 12, 2019 10.20 10.35 10.13 10.32 2,888,807 +0.00(+0.00%)
Jun 11, 2019 10.60 10.65 10.21 10.32 4,437,016 -0.20(-1.90%)
Jun 10, 2019 10.40 10.61 10.27 10.52 4,796,191 +0.39(+3.85%)
Jun 07, 2019 9.940 10.35 9.920 10.13 4,857,578 +0.06(+0.60%)
Jun 06, 2019 10.30 10.31 9.960 10.07 4,933,635 -0.30(-2.89%)
Jun 05, 2019 10.85 10.90 10.15 10.37 7,391,339 -0.19(-1.80%)
Jun 04, 2019 9.810 10.57 9.800 10.56 8,247,191 +0.92(+9.54%)
Jun 03, 2019 10.12 10.33 9.590 9.640 9,039,446 -0.63(-6.13%)
May 31, 2019 10.60 10.62 10.17 10.27 5,591,301 -0.53(-4.91%)
May 30, 2019 10.99 11.12 10.71 10.80 3,138,482 -0.16(-1.46%)
May 29, 2019 11.15 11.17 10.94 10.96 4,119,622 -0.35(-3.09%)
May 28, 2019 11.25 11.49 11.20 11.31 4,400,568 +0.06(+0.53%)
May 27, 2019 11.18 11.31 11.16 11.25 1,366,934 +0.06(+0.54%)
May 24, 2019 11.22 11.33 11.13 11.19 3,605,730 +0.09(+0.81%)
May 23, 2019 11.47 11.48 11.06 11.10 5,773,482 -0.45(-3.90%)
May 22, 2019 11.62 11.75 11.50 11.55 5,318,607 -0.07(-0.60%)
May 21, 2019 11.60 11.79 11.50 11.62 5,388,643 -0.09(-0.77%)
May 17, 2019 11.71 11.71 11.71 0 -0.24(-2.01%)
May 16, 2019 11.75 11.97 11.45 11.95 9,519,099 +0.28(+2.40%)
May 15, 2019 10.80 11.81 10.79 11.67 17,352,128 +0.35(+3.09%)
May 14, 2019 11.00 11.43 10.93 11.32 6,551,389 +0.49(+4.52%)
May 13, 2019 10.97 11.10 10.66 10.83 5,357,119 -0.43(-3.82%)
May 10, 2019 11.15 11.32 10.95 11.26 6,746,646 +0.01(+0.09%)
May 09, 2019 11.63 11.64 11.23 11.25 5,528,198 -0.33(-2.85%)
May 08, 2019 11.54 11.78 11.52 11.58 4,561,651 +0.00(+0.00%)
May 07, 2019 11.81 11.91 11.53 11.58 5,776,410 -0.37(-3.10%)
May 06, 2019 11.45 12.00 11.00 11.95 7,614,964 +0.15(+1.27%)
May 03, 2019 11.85 11.92 11.68 11.80 3,181,744 -0.01(-0.08%)
May 02, 2019 12.09 12.10 11.53 11.81 6,872,127 -0.30(-2.48%)
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.