Aurora Cannabis Inc (TSX: ACB )

5.930 -0.510 (-7.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2021 8.850 9.030 8.740 9.020 672,605 +0.26(+2.97%)
Jul 30, 2021 8.760 8.760 8.760 0 -0.08(-0.90%)
Jul 29, 2021 9.290 9.300 8.830 8.840 1,206,477 -0.31(-3.39%)
Jul 28, 2021 8.790 9.490 8.780 9.150 2,407,816 +0.56(+6.52%)
Jul 27, 2021 9.020 9.300 8.350 8.590 1,797,129 -0.43(-4.77%)
Jul 26, 2021 8.880 9.200 8.730 9.020 1,014,024 +0.13(+1.46%)
Jul 23, 2021 9.080 9.080 8.730 8.890 636,280 -0.15(-1.66%)
Jul 22, 2021 9.450 9.470 8.980 9.040 887,198 -0.41(-4.34%)
Jul 21, 2021 9.280 9.500 9.170 9.450 1,028,775 +0.20(+2.16%)
Jul 20, 2021 9.030 9.300 8.700 9.250 1,101,236 +0.28(+3.12%)
Jul 19, 2021 8.860 9.000 8.570 8.970 1,268,324 +0.08(+0.90%)
Jul 16, 2021 9.320 9.350 8.810 8.890 965,037 -0.36(-3.89%)
Jul 15, 2021 9.610 9.710 8.910 9.250 1,873,980 -0.15(-1.60%)
Jul 14, 2021 10.41 10.46 9.390 9.400 1,908,090 -1.07(-10.22%)
Jul 13, 2021 10.69 11.09 10.43 10.47 1,318,453 +0.07(+0.67%)
Jul 12, 2021 10.25 10.47 9.970 10.40 878,492 +0.18(+1.76%)
Jul 09, 2021 10.37 10.37 10.04 10.22 723,631 +0.03(+0.29%)
Jul 08, 2021 9.800 10.22 9.750 10.19 1,100,406 +0.21(+2.10%)
Jul 07, 2021 10.38 10.51 9.900 9.980 1,226,956 -0.38(-3.67%)
Jul 06, 2021 10.67 10.94 10.33 10.36 1,225,050 -0.34(-3.18%)
Jul 05, 2021 10.71 10.73 10.54 10.70 207,414 +0.09(+0.85%)
Jul 02, 2021 11.10 11.12 10.58 10.61 1,166,840 -0.62(-5.52%)
Jun 30, 2021 11.23 11.23 11.23 0 -0.05(-0.44%)
Jun 29, 2021 11.53 11.78 11.14 11.28 1,125,671 -0.19(-1.66%)
Jun 28, 2021 11.25 11.76 11.25 11.47 1,034,542 +0.22(+1.96%)
Jun 25, 2021 11.41 11.51 11.18 11.25 960,682 -0.28(-2.43%)
Jun 24, 2021 11.27 11.62 11.18 11.53 1,361,444 +0.43(+3.87%)
Jun 23, 2021 11.00 11.34 10.98 11.10 893,878 +0.12(+1.09%)
Jun 22, 2021 11.09 11.14 10.82 10.98 830,313 -0.12(-1.08%)
Jun 21, 2021 10.81 11.10 10.50 11.10 1,310,398 +0.29(+2.68%)
Jun 18, 2021 11.21 11.25 10.69 10.81 1,416,735 -0.36(-3.22%)
Jun 17, 2021 11.30 11.58 11.16 11.17 789,932 -0.19(-1.67%)
Jun 16, 2021 11.24 11.56 11.19 11.36 1,144,565 -0.04(-0.35%)
Jun 15, 2021 11.69 11.86 11.34 11.40 1,158,031 -0.32(-2.73%)
Jun 14, 2021 11.85 11.98 11.60 11.72 921,960 -0.22(-1.84%)
Jun 11, 2021 12.04 12.11 11.80 11.94 818,152 -0.04(-0.33%)
Jun 10, 2021 12.40 12.45 11.76 11.98 1,507,457 -0.40(-3.23%)
Jun 09, 2021 12.14 12.88 12.05 12.38 3,495,912 +0.25(+2.06%)
Jun 08, 2021 12.06 12.29 11.72 12.13 2,132,839 +0.18(+1.51%)
Jun 07, 2021 11.11 12.05 10.96 11.95 2,145,264 +0.87(+7.85%)
Jun 04, 2021 11.80 11.82 11.04 11.08 1,964,646 -0.59(-5.06%)
Jun 03, 2021 12.26 12.81 11.66 11.67 3,782,930 -0.48(-3.95%)
Jun 02, 2021 11.34 12.17 11.30 12.15 2,908,330 +0.81(+7.14%)
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.