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

Aurora Cannabis Inc (TSX: ACB )

10.09 +1.53 (+17.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 29, 2021 8.520 8.650 8.210 8.210 624,119 -0.26(-3.07%)
Oct 28, 2021 8.510 8.630 8.420 8.470 462,737 +0.04(+0.47%)
Oct 27, 2021 8.700 8.820 8.390 8.430 906,104 -0.30(-3.44%)
Oct 26, 2021 8.940 8.730 1,123,986 -0.17(-1.91%)
Oct 25, 2021 8.780 8.950 8.710 8.900 614,434 +0.15(+1.71%)
Oct 22, 2021 9.090 9.090 8.710 8.750 887,239 -0.39(-4.27%)
Oct 21, 2021 9.390 9.700 9.120 9.140 1,303,145 -0.30(-3.18%)
Oct 20, 2021 9.150 9.620 9.010 9.440 1,562,581 +0.22(+2.39%)
Oct 19, 2021 8.620 9.220 8.540 9.220 1,197,098 +0.64(+7.46%)
Oct 18, 2021 8.720 8.720 8.520 8.580 595,288 -0.12(-1.38%)
Oct 15, 2021 9.000 9.010 8.680 8.700 779,621 -0.29(-3.23%)
Oct 14, 2021 8.900 9.190 8.850 8.990 837,584 +0.15(+1.70%)
Oct 13, 2021 8.770 8.920 8.720 8.840 567,131 +0.09(+1.03%)
Oct 12, 2021 8.870 8.930 8.690 8.750 657,680 -0.24(-2.67%)
Oct 08, 2021 8.990 8.990 8.990 0 -0.23(-2.49%)
Oct 07, 2021 9.380 9.420 9.100 9.220 1,040,584 -0.04(-0.43%)
Oct 06, 2021 9.250 9.310 9.080 9.260 1,057,072 +0.05(+0.54%)
Oct 05, 2021 8.810 9.360 8.790 9.210 1,632,235 +0.36(+4.07%)
Oct 04, 2021 8.800 8.920 8.710 8.850 923,127 -0.12(-1.34%)
Oct 01, 2021 8.710 9.010 8.620 8.970 1,071,223 +0.20(+2.28%)
Sep 30, 2021 8.400 8.830 8.400 8.770 1,390,479 +0.15(+1.74%)
Sep 29, 2021 8.550 8.690 8.250 8.620 1,424,740 -0.02(-0.23%)
Sep 28, 2021 7.980 8.860 7.930 8.640 2,401,588 +0.56(+6.93%)
Sep 27, 2021 7.520 8.190 7.480 8.080 1,438,393 +0.53(+7.02%)
Sep 24, 2021 7.730 7.740 7.520 7.550 706,276 -0.24(-3.08%)
Sep 23, 2021 7.720 7.880 7.710 7.790 721,664 +0.12(+1.56%)
Sep 22, 2021 7.700 7.810 7.500 7.670 1,169,953 -0.05(-0.65%)
Sep 21, 2021 7.900 8.110 7.680 7.720 1,160,306 -0.11(-1.40%)
Sep 20, 2021 8.200 8.230 7.720 7.830 1,295,464 -0.62(-7.34%)
Sep 17, 2021 8.350 8.460 8.200 8.450 790,636 +0.05(+0.60%)
Sep 16, 2021 8.380 8.530 8.320 8.400 494,660 -0.06(-0.71%)
Sep 15, 2021 8.200 8.490 8.150 8.460 803,200 +0.22(+2.67%)
Sep 14, 2021 8.350 8.450 8.130 8.240 871,536 -0.13(-1.55%)
Sep 13, 2021 8.420 8.520 8.180 8.370 695,270 -0.04(-0.48%)
Sep 10, 2021 8.750 8.760 8.390 8.410 715,627 -0.31(-3.56%)
Sep 09, 2021 8.750 8.870 8.660 8.720 657,153 -0.01(-0.11%)
Sep 08, 2021 9.000 9.060 8.670 8.730 924,618 -0.33(-3.64%)
Sep 07, 2021 9.220 9.500 9.020 9.060 844,828 -0.22(-2.37%)
Sep 03, 2021 9.280 9.280 9.280 0 -0.04(-0.43%)
Sep 02, 2021 9.100 9.500 9.080 9.320 1,048,613 +0.23(+2.53%)
Sep 01, 2021 9.400 9.570 9.020 9.090 951,647 -0.27(-2.88%)
Aug 31, 2021 9.000 9.600 8.980 9.360 1,188,380 +0.34(+3.77%)
Aug 30, 2021 9.050 9.100 8.810 9.020 707,290 -0.05(-0.55%)
Aug 27, 2021 8.860 9.100 8.760 9.070 784,166 +0.19(+2.14%)
Aug 26, 2021 8.900 9.140 8.740 8.880 1,152,587 -0.06(-0.67%)
Aug 25, 2021 9.040 9.080 8.730 8.940 983,294 -0.17(-1.87%)
Aug 24, 2021 8.770 9.140 8.690 9.110 1,129,792 +0.31(+3.52%)
Aug 23, 2021 8.600 8.990 8.500 8.800 852,639 +0.23(+2.68%)
Aug 20, 2021 8.290 8.650 8.180 8.570 1,054,734 +0.31(+3.75%)
Aug 19, 2021 8.450 8.530 8.190 8.260 937,403 -0.20(-2.36%)
Aug 18, 2021 8.510 8.880 8.200 8.460 1,185,763 -0.05(-0.59%)
Aug 17, 2021 8.270 8.540 8.180 8.510 751,809 +0.23(+2.78%)
Aug 16, 2021 8.600 8.600 8.270 8.280 867,017 -0.25(-2.93%)
Aug 13, 2021 8.800 8.830 8.510 8.530 1,004,271 -0.30(-3.40%)
Aug 12, 2021 8.950 8.950 8.720 8.830 750,425 -0.09(-1.01%)
Aug 11, 2021 9.210 9.210 8.900 8.920 755,128 -0.24(-2.62%)
Aug 10, 2021 9.260 9.360 9.060 9.160 960,765 -0.13(-1.40%)
Aug 09, 2021 9.160 9.300 8.890 9.290 612,392 +0.12(+1.31%)
Aug 06, 2021 9.290 9.300 8.950 9.170 1,072,116 -0.05(-0.54%)
Aug 05, 2021 8.710 9.430 8.650 9.220 1,627,150 +0.53(+6.10%)
Aug 04, 2021 8.900 9.080 8.610 8.690 920,579 -0.33(-3.66%)
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.