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

Aurora Cannabis Inc (TSX: ACB )

10.13 -2.52 (-19.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2017 3.050 3.090 3.010 3.050 6,740,918 +0.05(+1.67%)
Oct 30, 2017 3.000 3.090 2.940 3.000 5,268,136 +0.15(+5.26%)
Oct 27, 2017 2.890 2.840 2.850 952,127 -0.02(-0.70%)
Oct 26, 2017 2.900 2.910 2.850 2.870 918,701 -0.03(-1.03%)
Oct 25, 2017 2.920 2.920 2.880 2.900 1,152,641 +0.02(+0.69%)
Oct 24, 2017 2.890 2.890 2.840 2.880 1,183,978 +0.02(+0.70%)
Oct 23, 2017 2.860 2.890 2.825 2.860 1,848,734 +0.04(+1.42%)
Oct 20, 2017 2.740 2.840 2.740 2.820 1,827,881 +0.09(+3.30%)
Oct 19, 2017 2.830 2.850 2.710 2.730 2,580,692 -0.09(-3.19%)
Oct 18, 2017 2.760 2.880 2.720 2.820 2,589,773 +0.05(+1.81%)
Oct 17, 2017 2.850 2.850 2.650 2.770 7,120,559 -0.11(-3.82%)
Oct 16, 2017 2.920 2.960 2.870 2.880 3,488,482 -0.03(-1.03%)
Oct 13, 2017 2.940 2.960 2.880 2.910 2,751,622 -0.04(-1.36%)
Oct 12, 2017 3.020 3.040 2.940 2.950 4,623,289 -0.05(-1.67%)
Oct 11, 2017 2.940 3.030 2.900 3.000 5,892,833 +0.05(+1.69%)
Oct 10, 2017 3.020 3.030 2.950 2.950 5,649,647 -0.08(-2.64%)
Oct 06, 2017 3.190 3.190 2.920 3.030 9,491,847 -0.08(-2.57%)
Oct 05, 2017 2.990 3.190 2.950 3.110 8,260,698 +0.21(+7.24%)
Oct 04, 2017 2.890 2.930 2.860 2.900 3,504,369 +0.06(+2.11%)
Oct 03, 2017 2.860 2.880 2.840 2.840 2,045,185 -0.01(-0.35%)
Oct 02, 2017 2.810 2.860 2.800 2.850 2,558,876 +0.07(+2.52%)
Sep 29, 2017 2.780 2.800 2.750 2.780 1,177,307 +0.02(+0.72%)
Sep 28, 2017 2.790 2.790 2.750 2.760 917,388 -0.03(-1.08%)
Sep 27, 2017 2.810 2.820 2.780 2.790 1,178,065 -0.03(-1.06%)
Sep 26, 2017 2.880 2.890 2.780 2.820 2,633,567 -0.02(-0.70%)
Sep 25, 2017 2.810 2.870 2.800 2.840 2,018,816 +0.06(+2.16%)
Sep 22, 2017 2.750 2.790 2.695 2.780 1,484,942 +0.03(+1.09%)
Sep 21, 2017 2.810 2.830 2.720 2.750 1,868,764 -0.06(-2.14%)
Sep 20, 2017 2.800 2.840 2.780 2.810 2,152,598 +0.03(+1.08%)
Sep 19, 2017 2.740 2.800 2.720 2.780 2,420,860 +0.07(+2.58%)
Sep 18, 2017 2.710 2.740 2.670 2.710 1,724,126 +0.01(+0.37%)
Sep 15, 2017 2.640 2.700 2.620 2.700 1,200,125 +0.10(+3.85%)
Sep 14, 2017 2.630 2.640 2.550 2.600 1,050,146 -0.04(-1.52%)
Sep 13, 2017 2.750 2.780 2.610 2.640 2,928,421 -0.09(-3.30%)
Sep 12, 2017 2.720 2.750 2.690 2.730 2,364,154 +0.04(+1.49%)
Sep 11, 2017 2.600 2.700 2.570 2.690 1,933,673 +0.13(+5.08%)
Sep 08, 2017 2.510 2.610 2.500 2.560 2,072,534 +0.07(+2.81%)
Sep 07, 2017 2.520 2.530 2.490 2.490 584,163 -0.01(-0.40%)
Sep 06, 2017 2.490 2.530 2.490 2.500 619,751 +0.01(+0.40%)
Sep 05, 2017 2.510 2.520 2.490 2.490 624,886 -0.02(-0.80%)
Sep 01, 2017 2.510 2.530 2.490 2.510 820,766 +0.02(+0.80%)
Aug 31, 2017 2.470 2.530 2.470 2.490 1,456,973 +0.07(+2.89%)
Aug 30, 2017 2.430 2.450 2.410 2.420 288,738 -0.01(-0.41%)
Aug 29, 2017 2.440 2.440 2.410 2.430 285,204 +0.00(+0.00%)
Aug 28, 2017 2.430 2.450 2.430 2.430 320,611 +0.00(+0.00%)
Aug 25, 2017 2.450 2.430 2.430 242,262 +0.00(+0.00%)
Aug 24, 2017 2.450 2.470 2.430 2.430 445,844 -0.02(-0.82%)
Aug 23, 2017 2.420 2.470 2.410 2.450 497,738 +0.03(+1.24%)
Aug 22, 2017 2.420 2.450 2.380 2.420 738,722 +0.00(+0.00%)
Aug 21, 2017 2.470 2.470 2.410 2.420 833,533 -0.05(-2.02%)
Aug 18, 2017 2.460 2.480 2.430 2.470 495,835 +0.00(+0.00%)
Aug 17, 2017 2.490 2.500 2.460 2.470 520,145 -0.03(-1.20%)
Aug 16, 2017 2.510 2.520 2.480 2.500 489,877 -0.02(-0.79%)
Aug 15, 2017 2.500 2.530 2.480 2.520 521,065 +0.01(+0.40%)
Aug 14, 2017 2.440 2.520 2.420 2.510 912,098 +0.07(+2.87%)
Aug 11, 2017 2.470 2.480 2.410 2.440 620,372 -0.03(-1.21%)
Aug 10, 2017 2.510 2.520 2.450 2.470 854,154 -0.04(-1.59%)
Aug 09, 2017 2.530 2.560 2.510 2.510 645,175 +0.00(+0.00%)
Aug 08, 2017 2.450 2.540 2.390 2.510 1,328,627 +0.12(+5.02%)
Aug 04, 2017 2.410 2.440 2.350 2.390 1,145,545 -0.05(-2.05%)
Aug 03, 2017 2.550 2.550 2.370 2.440 2,302,571 -0.12(-4.69%)
Aug 02, 2017 2.660 2.680 2.540 2.560 1,879,599 -0.12(-4.48%)
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.