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

Aurora Cannabis Inc (TSX: ACB )

9.710 -0.420 (-4.15%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 2, 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 (%)
Aug 31, 2018 8.800 8.800 8.800 0 +0.01(+0.11%)
Aug 30, 2018 8.720 8.960 8.630 8.790 19,856,870 -0.28(-3.09%)
Aug 29, 2018 8.720 9.100 8.600 9.070 23,655,342 +0.53(+6.21%)
Aug 28, 2018 8.900 8.980 8.180 8.540 28,382,076 -0.71(-7.68%)
Aug 27, 2018 9.250 9.380 8.830 9.250 35,125,832 +0.66(+7.68%)
Aug 24, 2018 8.200 8.650 8.120 8.590 30,756,644 +0.56(+6.97%)
Aug 23, 2018 7.960 8.140 7.830 8.030 15,223,634 -0.02(-0.25%)
Aug 22, 2018 8.070 8.160 7.660 8.050 23,900,720 -0.11(-1.35%)
Aug 21, 2018 8.090 8.750 7.740 8.160 48,842,524 +0.55(+7.23%)
Aug 20, 2018 6.820 7.650 6.670 7.610 30,595,094 +1.11(+17.08%)
Aug 17, 2018 6.220 6.510 6.070 6.500 11,583,437 +0.25(+4.00%)
Aug 16, 2018 6.410 6.600 6.160 6.250 11,484,171 -0.13(-2.04%)
Aug 15, 2018 6.140 6.750 5.820 6.380 34,121,932 +1.04(+19.48%)
Aug 14, 2018 5.820 5.870 5.290 5.340 12,799,632 -0.58(-9.80%)
Aug 13, 2018 6.140 6.170 5.770 5.920 8,579,080 -0.17(-2.79%)
Aug 10, 2018 6.310 6.310 6.060 6.090 10,058,357 -0.16(-2.56%)
Aug 09, 2018 6.260 6.300 6.150 6.250 6,181,057 +0.07(+1.13%)
Aug 08, 2018 6.150 6.420 6.120 6.180 9,413,098 +0.02(+0.32%)
Aug 07, 2018 6.610 6.630 6.050 6.160 14,489,281 -0.38(-5.81%)
Aug 03, 2018 6.540 6.540 6.540 0 -0.20(-2.97%)
Aug 02, 2018 6.880 6.880 6.650 6.740 6,287,062 -0.10(-1.46%)
Aug 01, 2018 7.030 7.100 6.780 6.840 8,538,496 -0.18(-2.56%)
Jul 31, 2018 6.760 7.100 6.650 7.020 9,257,883 +0.21(+3.08%)
Jul 30, 2018 7.080 7.090 6.680 6.810 12,619,147 -0.17(-2.44%)
Jul 27, 2018 7.010 7.100 6.820 6.980 37,673,544 +0.13(+1.90%)
Jul 26, 2018 6.940 6.530 6.850 14,904,764 -0.09(-1.30%)
Jul 25, 2018 7.250 7.250 6.900 6.940 10,885,170 -0.17(-2.39%)
Jul 24, 2018 7.700 7.700 7.100 7.110 13,424,485 -0.59(-7.66%)
Jul 23, 2018 7.390 7.700 7.380 7.700 10,358,436 +0.34(+4.62%)
Jul 20, 2018 7.650 7.700 7.310 7.360 9,192,927 -0.32(-4.17%)
Jul 19, 2018 8.030 8.030 7.650 7.680 7,739,964 -0.28(-3.52%)
Jul 18, 2018 8.020 8.170 7.900 7.960 6,447,811 -0.01(-0.13%)
Jul 17, 2018 8.010 8.200 7.830 7.970 8,874,122 -0.09(-1.12%)
Jul 16, 2018 8.510 8.570 8.050 8.060 8,370,230 -0.56(-6.50%)
Jul 13, 2018 8.540 8.620 6,201,058 -0.31(-3.47%)
Jul 12, 2018 9.140 9.150 8.930 8.930 4,547,607 -0.10(-1.11%)
Jul 11, 2018 9.090 9.180 8.920 9.030 4,437,633 -0.09(-0.99%)
Jul 10, 2018 9.210 9.250 9.080 9.120 3,321,630 -0.04(-0.44%)
Jul 09, 2018 9.200 9.290 9.080 9.160 4,967,048 -0.09(-0.97%)
Jul 06, 2018 9.300 9.390 9.110 9.250 5,678,443 -0.11(-1.18%)
Jul 05, 2018 9.430 9.520 9.335 9.360 4,798,498 +0.06(+0.65%)
Jul 04, 2018 9.270 9.390 9.160 9.300 1,954,059 +0.02(+0.22%)
Jul 03, 2018 9.410 9.490 9.280 9.280 3,932,928 -0.02(-0.22%)
Jun 29, 2018 9.300 9.300 9.300 0 -0.11(-1.17%)
Jun 28, 2018 8.920 9.460 8.860 9.410 9,573,291 +0.45(+5.02%)
Jun 27, 2018 9.280 9.300 8.750 8.960 10,723,595 -0.47(-4.98%)
Jun 26, 2018 9.670 9.820 9.330 9.430 9,940,248 -0.26(-2.68%)
Jun 25, 2018 9.960 10.26 9.610 9.690 12,416,283 -0.30(-3.00%)
Jun 22, 2018 10.55 10.72 9.960 9.990 18,320,296 -0.48(-4.58%)
Jun 21, 2018 10.00 10.53 9.850 10.47 22,472,824 +0.48(+4.80%)
Jun 20, 2018 10.15 10.15 9.620 9.990 18,540,744 +0.45(+4.72%)
Jun 19, 2018 9.140 9.840 9.070 9.540 14,863,550 +0.41(+4.49%)
Jun 18, 2018 9.000 9.170 8.910 9.130 4,563,240 +0.07(+0.77%)
Jun 15, 2018 8.980 8.900 9.060 5,043,841 +0.08(+0.89%)
Jun 14, 2018 9.030 9.140 8.910 8.980 4,367,842 -0.04(-0.44%)
Jun 13, 2018 8.890 9.190 8.870 9.020 7,270,178 +0.16(+1.81%)
Jun 12, 2018 8.770 9.100 8.510 8.860 9,574,434 -0.06(-0.67%)
Jun 11, 2018 9.230 9.280 8.850 8.920 6,583,702 -0.38(-4.09%)
Jun 08, 2018 9.120 9.560 8.880 9.300 19,277,368 -0.34(-3.53%)
Jun 07, 2018 10.22 10.22 9.070 9.640 23,459,984 -0.15(-1.53%)
Jun 06, 2018 9.790 9.790 19,426,356 +1.08(+12.40%)
Jun 05, 2018 8.210 8.710 8.200 8.710 12,680,508 +0.53(+6.48%)
Jun 04, 2018 8.110 8.180 8.070 8.180 3,901,718 +0.12(+1.49%)
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.