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

Aurora Cannabis Inc (TSX: ACB )

10.05 -0.29 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 0.8100 0.8200 0.7800 0.7900 1,477,749 -0.02(-2.47%)
Sep 28, 2023 0.8100 0.8300 0.7600 0.8100 4,847,923 -0.10(-10.99%)
Sep 27, 2023 0.9900 1.000 0.8900 0.9100 4,991,451 -0.04(-4.21%)
Sep 26, 2023 1.000 1.050 0.9200 0.9500 5,471,692 -0.05(-5.00%)
Sep 25, 2023 1.000 1.070 0.9900 1.000 6,753,144 -0.02(-1.96%)
Sep 22, 2023 1.010 1.050 0.9900 1.020 3,552,099 +0.04(+4.08%)
Sep 21, 2023 1.020 1.040 0.9600 0.9800 5,639,567 -0.10(-9.26%)
Sep 20, 2023 1.190 1.210 1.060 1.080 6,031,194 -0.09(-7.69%)
Sep 19, 2023 1.240 1.300 1.150 1.170 6,867,087 +0.02(+1.74%)
Sep 18, 2023 1.280 1.310 1.150 1.150 6,697,872 -0.18(-13.53%)
Sep 15, 2023 1.250 1.420 1.210 1.330 13,858,313 +0.19(+16.67%)
Sep 14, 2023 1.040 1.230 1.040 1.140 9,538,197 +0.07(+6.54%)
Sep 13, 2023 1.230 1.320 0.9800 1.070 13,879,017 -0.22(-17.05%)
Sep 12, 2023 1.210 1.550 1.120 1.290 22,257,834 +0.04(+3.20%)
Sep 11, 2023 0.7600 1.270 0.7600 1.250 21,200,584 +0.53(+73.61%)
Sep 08, 2023 0.6400 0.7200 0.6200 0.7200 4,296,246 +0.08(+12.50%)
Sep 07, 2023 0.6400 0.6500 0.6200 0.6400 1,045,406 -0.02(-3.03%)
Sep 06, 2023 0.6900 0.7000 0.6200 0.6600 2,471,713 -0.01(-1.49%)
Sep 05, 2023 0.6500 0.7000 0.6400 0.6700 2,023,018 +0.02(+3.08%)
Sep 01, 2023 0.6500 0 -0.02(-2.99%)
Aug 31, 2023 0.6600 0.7200 0.6500 0.6700 3,469,722 +0.03(+4.69%)
Aug 30, 2023 0.6200 0.6600 0.6000 0.6400 1,732,672 +0.02(+3.23%)
Aug 29, 2023 0.6000 0.6200 0.6000 0.6200 393,029 +0.02(+3.33%)
Aug 28, 2023 0.6200 0.6200 0.5900 0.6000 337,576 -0.01(-1.64%)
Aug 25, 2023 0.6200 0.6200 0.5900 0.6100 861,693 -0.01(-1.61%)
Aug 24, 2023 0.6600 0.6600 0.6200 0.6200 703,297 -0.05(-7.46%)
Aug 23, 2023 0.6600 0.6700 0.6400 0.6700 455,902 +0.01(+1.52%)
Aug 22, 2023 0.6800 0.6900 0.6600 0.6600 859,824 -0.01(-1.49%)
Aug 21, 2023 0.6800 0.7000 0.6700 0.6700 416,420 -0.01(-1.47%)
Aug 18, 2023 0.6700 0.7000 0.6700 0.6800 679,085 -0.02(-2.86%)
Aug 17, 2023 0.6800 0.7000 0.6600 0.7000 604,849 +0.02(+2.94%)
Aug 16, 2023 0.7000 0.7000 0.6800 0.6800 821,592 -0.02(-2.86%)
Aug 15, 2023 0.7000 0.7100 0.7000 0.7000 218,944 -0.03(-4.11%)
Aug 14, 2023 0.7300 0.7300 0.7000 0.7300 705,510 -0.01(-1.35%)
Aug 11, 2023 0.7400 0.7500 0.7200 0.7400 695,369 +0.04(+5.71%)
Aug 10, 2023 0.7200 0.7300 0.7000 0.7000 533,658 -0.01(-1.41%)
Aug 09, 2023 0.7500 0.7500 0.7100 0.7100 504,316 -0.04(-5.33%)
Aug 08, 2023 0.7200 0.7500 0.7100 0.7500 764,165 +0.03(+4.17%)
Aug 04, 2023 0.7200 0 -0.02(-2.70%)
Aug 03, 2023 0.7300 0.7500 0.7200 0.7400 457,271 +0.01(+1.37%)
Aug 02, 2023 0.7400 0.7700 0.7200 0.7300 791,756 -0.03(-3.95%)
Aug 01, 2023 0.7400 0.7700 0.7100 0.7600 1,257,823 +0.01(+1.33%)
Jul 31, 2023 0.7100 0.7500 0.7100 0.7500 1,283,225 +0.04(+5.63%)
Jul 28, 2023 0.6500 0.7100 0.6500 0.7100 1,099,578 +0.04(+5.97%)
Jul 27, 2023 0.6600 0.6800 0.6400 0.6700 1,296,512 +0.02(+3.08%)
Jul 26, 2023 0.6600 0.6700 0.6400 0.6500 835,688 +0.00(+0.00%)
Jul 25, 2023 0.6600 0.6600 0.6500 0.6500 261,182 +0.00(+0.00%)
Jul 24, 2023 0.6700 0.6700 0.6500 0.6500 809,505 -0.02(-2.99%)
Jul 21, 2023 0.7000 0.7000 0.6600 0.6700 826,961 -0.01(-1.47%)
Jul 20, 2023 0.7100 0.7100 0.6800 0.6800 848,494 -0.03(-4.23%)
Jul 19, 2023 0.7000 0.7200 0.7000 0.7100 422,689 +0.01(+1.43%)
Jul 18, 2023 0.7000 0.7000 0.6900 0.7000 367,007 +0.00(+0.00%)
Jul 17, 2023 0.7000 0.7100 0.6900 0.7000 834,084 +0.00(+0.00%)
Jul 14, 2023 0.7600 0.7600 0.7000 0.7000 997,261 -0.06(-7.89%)
Jul 13, 2023 0.7500 0.7700 0.7300 0.7600 853,168 +0.02(+2.70%)
Jul 12, 2023 0.7800 0.7900 0.7400 0.7400 604,547 -0.04(-5.13%)
Jul 11, 2023 0.7300 0.7900 0.7300 0.7800 1,290,798 +0.03(+4.00%)
Jul 10, 2023 0.7200 0.7500 0.7200 0.7500 796,781 +0.00(+0.00%)
Jul 07, 2023 0.7300 0.7500 0.7000 0.7500 505,883 +0.04(+5.63%)
Jul 06, 2023 0.7300 0.7300 0.7000 0.7100 931,680 -0.02(-2.74%)
Jul 05, 2023 0.7600 0.7600 0.7200 0.7300 473,040 +0.00(+0.00%)
Jul 04, 2023 0.7500 0.7700 0.7300 0.7300 797,873 +0.03(+4.29%)
Jun 30, 2023 0.7000 0 -0.02(-2.78%)
Jun 29, 2023 0.7000 0.7200 0.6900 0.7200 377,726 +0.02(+2.86%)
Jun 28, 2023 0.7100 0.7100 0.6800 0.7000 445,813 +0.01(+1.45%)
Jun 27, 2023 0.7000 0.7100 0.6900 0.6900 421,583 -0.03(-4.17%)
Jun 26, 2023 0.7400 0.7600 0.7000 0.7200 613,784 +0.00(+0.00%)
Jun 23, 2023 0.8100 0.8100 0.7200 0.7200 613,132 -0.10(-12.20%)
Jun 22, 2023 0.7600 0.8200 0.7200 0.8200 2,292,648 +0.07(+9.33%)
Jun 21, 2023 0.7300 0.7600 0.7100 0.7500 406,438 +0.01(+1.35%)
Jun 20, 2023 0.7100 0.7500 0.7100 0.7400 545,503 +0.03(+4.23%)
Jun 19, 2023 0.7100 0.7200 0.7000 0.7100 167,572 +0.01(+1.43%)
Jun 16, 2023 0.7000 0.7200 0.7000 0.7000 419,298 -0.01(-1.41%)
Jun 15, 2023 0.7000 0.7100 0.6900 0.7100 477,450 -0.16(-18.39%)
May 08, 2023 0.8700 0.9100 0.8600 0.8700 496,039 -0.01(-1.14%)
May 05, 2023 0.8700 0.8900 0.8400 0.8800 1,047,438 +0.03(+3.53%)
May 04, 2023 0.8400 0.8600 0.8100 0.8500 735,083 +0.03(+3.66%)
May 03, 2023 0.8100 0.8600 0.8100 0.8200 1,258,391 +0.02(+2.50%)
May 02, 2023 0.8400 0.8400 0.7900 0.8000 429,882 -0.03(-3.61%)
May 01, 2023 0.8100 0.8300 0.8000 0.8300 624,901 +0.04(+5.06%)
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%)
Feb 01, 2023 1.370 1.460 1.330 1.460 1,929,747 +0.07(+5.04%)
Jan 31, 2023 1.320 1.390 1.320 1.390 1,470,571 +0.08(+6.11%)
Jan 30, 2023 1.350 1.350 1.300 1.310 1,899,117 -0.04(-2.96%)
Jan 27, 2023 1.300 1.370 1.290 1.350 1,920,213 +0.06(+4.65%)
Jan 26, 2023 1.330 1.340 1.290 1.290 984,164 -0.03(-2.27%)
Jan 25, 2023 1.320 1.320 1.280 1.320 1,144,502 -0.02(-1.49%)
Jan 24, 2023 1.360 1.380 1.340 1.340 723,923 -0.04(-2.90%)
Jan 23, 2023 1.300 1.380 1.300 1.380 1,529,170 +0.08(+6.15%)
Jan 20, 2023 1.280 1.300 1.260 1.300 872,156 +0.04(+3.17%)
Jan 19, 2023 1.310 1.330 1.260 1.260 1,063,088 -0.06(-4.55%)
Jan 18, 2023 1.360 1.420 1.320 1.320 1,769,948 -0.03(-2.22%)
Jan 17, 2023 1.400 1.410 1.320 1.350 1,546,285 -0.05(-3.57%)
Jan 16, 2023 1.370 1.430 1.370 1.400 766,362 +0.03(+2.19%)
Jan 13, 2023 1.290 1.390 1.270 1.370 3,098,053 +0.08(+6.20%)
Jan 12, 2023 1.210 1.290 1.170 1.290 2,045,458 +0.09(+7.50%)
Jan 11, 2023 1.180 1.220 1.150 1.200 1,154,886 +0.03(+2.56%)
Jan 10, 2023 1.180 1.190 1.140 1.170 900,502 -0.01(-0.85%)
Jan 09, 2023 1.200 1.230 1.170 1.180 1,063,762 -0.02(-1.67%)
Jan 06, 2023 1.240 1.240 1.180 1.200 1,193,399 -0.02(-1.64%)
Jan 05, 2023 1.270 1.280 1.220 1.220 1,501,799 -0.07(-5.43%)
Jan 04, 2023 1.240 1.310 1.230 1.290 1,343,079 +0.04(+3.20%)
Jan 03, 2023 1.280 1.310 1.220 1.250 963,805 +0.00(+0.00%)
Dec 30, 2022 1.250 0 +0.02(+1.63%)
Dec 29, 2022 1.150 1.230 1.120 1.230 1,567,086 +0.08(+6.96%)
Dec 28, 2022 1.210 1.210 1.110 1.150 2,505,263 -0.09(-7.26%)
Dec 23, 2022 1.240 0 +0.00(+0.00%)
Dec 22, 2022 1.300 1.300 1.190 1.240 1,919,133 -0.07(-5.34%)
Dec 21, 2022 1.280 1.320 1.270 1.310 1,188,889 +0.03(+2.34%)
Dec 20, 2022 1.310 1.330 1.270 1.280 1,268,962 -0.04(-3.03%)
Dec 19, 2022 1.420 1.420 1.310 1.320 1,770,866 -0.11(-7.69%)
Dec 16, 2022 1.410 1.440 1.370 1.430 1,782,742 +0.01(+0.70%)
Dec 15, 2022 1.470 1.470 1.390 1.420 2,011,256 -0.07(-4.70%)
Dec 14, 2022 1.500 1.530 1.470 1.490 1,412,661 -0.02(-1.32%)
Dec 13, 2022 1.570 1.610 1.470 1.510 2,997,371 -0.01(-0.66%)
Dec 12, 2022 1.530 1.570 1.480 1.520 1,983,204 +0.01(+0.66%)
Dec 09, 2022 1.510 1.550 1.490 1.510 1,726,339 +0.00(+0.00%)
Dec 08, 2022 1.580 1.580 1.480 1.510 2,871,155 -0.02(-1.31%)
Dec 07, 2022 1.640 1.660 1.520 1.530 3,824,522 -0.11(-6.71%)
Dec 06, 2022 1.860 1.860 1.620 1.640 5,225,080 -0.22(-11.83%)
Dec 05, 2022 1.900 1.990 1.820 1.860 3,560,168 -0.03(-1.59%)
Dec 02, 2022 1.720 1.930 1.720 1.890 3,967,028 +0.11(+6.18%)
Dec 01, 2022 1.740 1.790 1.700 1.780 3,050,833 +0.05(+2.89%)
Nov 30, 2022 1.680 1.730 1.650 1.730 2,395,335 +0.04(+2.37%)
Nov 29, 2022 1.720 1.740 1.660 1.690 1,523,736 +0.01(+0.60%)
Nov 28, 2022 1.760 1.820 1.670 1.680 1,866,017 -0.10(-5.62%)
Nov 25, 2022 1.760 1.800 1.740 1.780 1,269,679 +0.00(+0.00%)
Nov 24, 2022 1.790 1.790 1.770 1.780 327,692 +0.03(+1.71%)
Nov 23, 2022 1.750 1.820 1.740 1.750 1,899,792 +0.01(+0.57%)
Nov 22, 2022 1.780 1.780 1.710 1.740 2,504,701 -0.02(-1.14%)
Nov 21, 2022 1.810 1.830 1.730 1.760 2,201,566 -0.03(-1.68%)
Nov 18, 2022 1.950 1.950 1.780 1.790 2,645,401 -0.14(-7.25%)
Nov 17, 2022 1.900 1.950 1.840 1.930 2,759,227 +0.01(+0.52%)
Nov 16, 2022 2.050 2.080 1.910 1.920 3,093,148 -0.13(-6.34%)
Nov 15, 2022 2.040 2.140 2.020 2.050 3,822,693 +0.06(+3.02%)
Nov 14, 2022 2.110 2.130 1.940 1.990 4,373,274 -0.06(-2.93%)
Nov 11, 2022 1.720 2.150 1.700 2.050 7,103,945 +0.28(+15.82%)
Nov 10, 2022 1.710 1.780 1.670 1.770 3,336,630 +0.12(+7.27%)
Nov 09, 2022 1.720 1.810 1.610 1.650 4,042,487 -0.09(-5.17%)
Nov 08, 2022 1.800 1.830 1.700 1.740 3,242,404 -0.07(-3.87%)
Nov 07, 2022 1.770 1.830 1.710 1.810 2,181,481 +0.06(+3.43%)
Nov 04, 2022 1.950 1.950 1.680 1.750 3,941,746 -0.15(-7.89%)
Nov 03, 2022 1.680 1.910 1.670 1.900 3,033,190 +0.18(+10.47%)
Nov 02, 2022 1.780 1.860 1.700 1.720 2,932,499 -0.10(-5.49%)
Nov 01, 2022 1.970 1.980 1.820 1.820 1,952,797 -0.14(-7.14%)
Oct 31, 2022 1.730 2.000 1.720 1.960 4,587,033 +0.22(+12.64%)
Oct 28, 2022 1.670 1.750 1.620 1.740 2,384,285 +0.06(+3.57%)
Oct 27, 2022 1.720 1.790 1.670 1.680 1,850,619 -0.01(-0.59%)
Oct 26, 2022 1.670 1.770 1.630 1.690 4,340,030 +0.01(+0.60%)
Oct 25, 2022 1.440 1.700 1.440 1.680 5,523,065 +0.24(+16.67%)
Oct 24, 2022 1.510 1.510 1.420 1.440 1,875,960 -0.07(-4.64%)
Oct 21, 2022 1.500 1.520 1.450 1.510 1,104,235 +0.02(+1.34%)
Oct 20, 2022 1.450 1.550 1.440 1.490 2,079,591 +0.03(+2.05%)
Oct 19, 2022 1.520 1.540 1.460 1.460 1,300,268 -0.06(-3.95%)
Oct 18, 2022 1.600 1.600 1.520 1.520 1,543,651 -0.02(-1.30%)
Oct 17, 2022 1.480 1.570 1.480 1.540 3,034,333 +0.11(+7.69%)
Oct 14, 2022 1.530 1.560 1.430 1.430 1,791,405 -0.08(-5.30%)
Oct 13, 2022 1.410 1.540 1.390 1.510 2,480,416 +0.04(+2.72%)
Oct 12, 2022 1.420 1.500 1.380 1.470 1,787,726 +0.04(+2.80%)
Oct 11, 2022 1.500 1.500 1.360 1.430 3,002,147 -0.15(-9.49%)
Oct 07, 2022 1.580 0 -0.23(-12.71%)
Oct 06, 2022 1.700 1.880 1.650 1.810 6,263,577 +0.11(+6.47%)
Oct 05, 2022 1.700 1.710 1.630 1.700 1,651,144 +0.00(+0.00%)
Oct 04, 2022 1.740 1.770 1.690 1.700 3,161,277 +0.01(+0.59%)
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.