Aurora Cannabis Inc (TSX: ACB )

6.290 -0.150 (-2.33%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.280 1.400 1.250 1.260 12,758,332 -0.03(-2.33%)
Mar 30, 2020 1.460 1.460 1.210 1.290 15,240,345 -0.17(-11.64%)
Mar 27, 2020 1.500 1.580 1.350 1.460 27,639,648 +0.20(+15.87%)
Mar 26, 2020 1.090 1.410 1.080 1.260 27,518,924 +0.20(+18.87%)
Mar 25, 2020 1.050 1.150 1.000 1.060 14,097,145 +0.01(+0.95%)
Mar 24, 2020 1.080 1.080 1.000 1.050 8,993,887 +0.05(+5.00%)
Mar 23, 2020 1.160 1.160 0.9600 1.000 14,008,859 -0.05(-4.76%)
Mar 20, 2020 1.000 1.200 1.000 1.050 16,382,069 +0.08(+8.25%)
Mar 19, 2020 0.9100 1.020 0.9000 0.9700 9,766,175 +0.07(+7.78%)
Mar 18, 2020 0.9700 1.010 0.8800 0.9000 8,333,435 -0.11(-10.89%)
Mar 17, 2020 1.030 1.050 0.9500 1.010 8,234,332 +0.02(+2.02%)
Mar 16, 2020 0.9800 1.070 0.9600 0.9900 9,199,142 -0.08(-7.48%)
Mar 13, 2020 1.050 1.110 0.9800 1.070 8,578,957 +0.11(+11.46%)
Mar 12, 2020 0.9200 1.020 0.8700 0.9600 18,169,734 -0.21(-17.95%)
Mar 11, 2020 1.290 1.340 1.160 1.170 7,919,339 -0.16(-12.03%)
Mar 10, 2020 1.420 1.450 1.310 1.330 7,818,862 +0.04(+3.10%)
Mar 09, 2020 1.250 1.470 1.210 1.290 11,257,725 -0.27(-17.31%)
Mar 06, 2020 1.720 1.730 1.530 1.560 7,025,302 -0.21(-11.86%)
Mar 05, 2020 1.810 1.850 1.760 1.770 5,611,876 -0.09(-4.84%)
Mar 04, 2020 1.800 1.900 1.770 1.860 6,150,381 +0.09(+5.08%)
Mar 03, 2020 1.820 1.860 1.750 1.770 4,573,604 -0.04(-2.21%)
Mar 02, 2020 1.880 1.890 1.750 1.810 6,112,811 +0.00(+0.00%)
Feb 28, 2020 1.830 1.890 1.780 1.810 23,321,788 -0.14(-7.18%)
Feb 27, 2020 1.950 2.040 1.800 1.950 6,425,523 -0.06(-2.99%)
Feb 26, 2020 1.980 2.090 1.980 2.010 5,614,236 +0.00(+0.00%)
Feb 25, 2020 2.090 2.110 1.980 2.010 6,150,980 -0.07(-3.37%)
Feb 24, 2020 2.110 2.150 2.050 2.080 6,431,053 -0.13(-5.88%)
Feb 21, 2020 2.240 2.250 2.160 2.210 4,191,603 -0.02(-0.90%)
Feb 20, 2020 2.300 2.360 2.190 2.230 7,253,459 -0.03(-1.33%)
Feb 19, 2020 2.200 2.310 2.170 2.260 5,253,669 +0.08(+3.67%)
Feb 18, 2020 2.050 2.190 2.050 2.180 9,330,842 +0.12(+5.83%)
Feb 14, 2020 2.060 2.060 2.060 0 +0.10(+5.10%)
Feb 13, 2020 1.920 2.070 1.900 1.960 11,449,753 +0.04(+2.08%)
Feb 12, 2020 2.080 2.100 1.910 1.920 7,414,857 -0.13(-6.34%)
Feb 11, 2020 2.060 2.220 2.020 2.050 9,797,787 -0.03(-1.44%)
Feb 10, 2020 2.190 2.230 2.060 2.080 7,804,973 -0.18(-7.96%)
Feb 07, 2020 2.200 2.380 2.190 2.260 13,673,970 -0.41(-15.36%)
Feb 06, 2020 2.770 2.840 2.660 2.670 4,011,287 -0.14(-4.98%)
Feb 05, 2020 2.900 2.920 2.720 2.810 7,796,141 -0.02(-0.71%)
Feb 04, 2020 2.700 2.870 2.690 2.830 7,984,461 +0.17(+6.39%)
Feb 03, 2020 2.580 2.660 2.510 2.660 6,547,521 +0.16(+6.40%)
Jan 31, 2020 2.550 2.570 2.470 2.500 2,145,561 -0.05(-1.96%)
Jan 30, 2020 2.510 2.600 2.510 2.550 3,521,489 +0.01(+0.39%)
Jan 29, 2020 2.630 2.660 2.530 2.540 3,601,734 -0.06(-2.31%)
Jan 28, 2020 2.570 2.640 2.510 2.600 5,860,693 +0.12(+4.84%)
Jan 27, 2020 2.480 2.600 2.420 2.480 4,204,113 -0.12(-4.62%)
Jan 24, 2020 2.760 2.770 2.590 2.600 5,500,880 -0.13(-4.76%)
Jan 23, 2020 2.660 2.790 2.620 2.730 6,442,639 +0.05(+1.87%)
Jan 22, 2020 2.650 2.760 2.550 2.680 7,473,745 +0.08(+3.08%)
Jan 21, 2020 2.770 2.820 2.530 2.600 8,445,900 -0.15(-5.45%)
Jan 20, 2020 2.770 2.880 2.740 2.750 4,575,700 -0.02(-0.72%)
Jan 17, 2020 2.800 2.850 2.660 2.770 10,298,088 -0.02(-0.72%)
Jan 16, 2020 2.870 3.020 2.740 2.790 19,667,284 +0.10(+3.72%)
Jan 15, 2020 2.440 2.730 2.370 2.690 19,578,056 +0.36(+15.45%)
Jan 14, 2020 2.180 2.420 2.140 2.330 14,584,797 +0.11(+4.95%)
Jan 13, 2020 2.030 2.240 1.960 2.220 18,135,934 +0.07(+3.26%)
Jan 10, 2020 2.270 2.280 2.150 2.150 14,149,581 -0.27(-11.16%)
Jan 09, 2020 2.310 2.460 2.270 2.420 10,962,272 +0.15(+6.61%)
Jan 08, 2020 2.300 2.400 2.220 2.270 12,122,608 -0.12(-5.02%)
Jan 07, 2020 2.460 2.520 2.380 2.390 6,871,407 -0.07(-2.85%)
Jan 06, 2020 2.590 2.620 2.450 2.460 8,077,085 -0.14(-5.38%)
Jan 03, 2020 2.620 2.750 2.600 2.600 6,560,382 -0.03(-1.14%)
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.