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

Aurora Cannabis Inc (TSX: ACB )

9.190 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 9.970 10.08 9.850 9.920 11,331,354 +0.04(+0.40%)
Feb 27, 2019 10.24 10.29 9.800 9.880 16,651,091 -0.32(-3.14%)
Feb 26, 2019 9.730 10.20 9.630 10.20 17,668,860 +0.61(+6.36%)
Feb 25, 2019 9.300 9.600 9.100 9.590 9,815,454 +0.45(+4.92%)
Feb 22, 2019 9.370 9.410 9.090 9.140 7,818,485 -0.16(-1.72%)
Feb 21, 2019 9.300 9.550 9.250 9.300 9,072,913 +0.00(+0.00%)
Feb 20, 2019 9.080 9.340 8.970 9.300 9,354,254 +0.15(+1.64%)
Feb 19, 2019 9.250 9.390 9.050 9.150 9,580,575 -0.15(-1.61%)
Feb 15, 2019 9.300 9.300 9.300 0 -0.13(-1.38%)
Feb 14, 2019 9.670 9.700 9.300 9.430 9,534,657 -0.13(-1.36%)
Feb 13, 2019 9.580 9.810 9.550 9.560 13,852,747 +0.09(+0.95%)
Feb 12, 2019 8.960 9.900 8.830 9.470 26,799,762 -0.03(-0.32%)
Feb 11, 2019 10.10 10.21 9.310 9.500 18,963,736 -0.45(-4.52%)
Feb 08, 2019 10.30 10.42 9.910 9.950 15,973,094 -0.35(-3.40%)
Feb 07, 2019 9.720 10.47 9.650 10.30 23,383,676 +0.32(+3.21%)
Feb 06, 2019 10.03 10.22 9.640 9.980 19,034,760 -0.36(-3.48%)
Feb 05, 2019 10.76 10.78 9.880 10.34 29,343,372 -0.21(-1.99%)
Feb 04, 2019 10.00 10.94 9.860 10.55 43,242,536 +0.85(+8.76%)
Feb 01, 2019 9.350 9.740 9.270 9.700 23,261,828 +0.40(+4.30%)
Jan 31, 2019 9.160 9.340 9.060 9.300 11,697,916 +0.22(+2.42%)
Jan 30, 2019 9.180 9.290 9.010 9.080 12,243,368 -0.01(-0.11%)
Jan 29, 2019 9.500 9.710 8.970 9.090 20,579,692 -0.32(-3.40%)
Jan 28, 2019 8.800 9.460 8.690 9.410 22,737,316 +0.53(+5.97%)
Jan 25, 2019 9.000 9.150 8.760 8.880 18,411,804 +0.04(+0.45%)
Jan 24, 2019 8.260 8.840 8.220 8.840 14,642,383 +0.58(+7.02%)
Jan 23, 2019 8.340 8.480 8.170 8.260 9,505,216 -0.02(-0.24%)
Jan 22, 2019 8.490 8.600 8.200 8.280 13,152,686 -0.12(-1.43%)
Jan 21, 2019 8.610 8.690 8.300 8.400 7,486,044 -0.13(-1.52%)
Jan 18, 2019 8.880 9.070 8.210 8.530 24,442,796 -0.17(-1.95%)
Jan 17, 2019 8.960 9.420 8.700 8.700 34,103,772 -1.02(-10.49%)
Jan 16, 2019 9.410 9.800 9.320 9.720 24,363,222 +0.46(+4.97%)
Jan 15, 2019 9.210 9.970 9.050 9.260 41,174,000 +0.26(+2.89%)
Jan 14, 2019 8.740 9.060 8.490 9.000 32,771,788 +0.53(+6.26%)
Jan 11, 2019 7.800 8.750 7.650 8.470 32,827,516 +0.59(+7.49%)
Jan 10, 2019 7.210 7.960 7.060 7.880 25,113,492 +0.71(+9.90%)
Jan 09, 2019 6.700 7.320 6.680 7.170 16,381,698 +0.49(+7.34%)
Jan 08, 2019 7.010 7.110 6.640 6.680 11,441,999 -0.31(-4.43%)
Jan 07, 2019 7.090 7.130 6.960 6.990 6,766,773 -0.03(-0.43%)
Jan 04, 2019 7.040 7.170 6.900 7.020 8,630,916 +0.11(+1.59%)
Jan 03, 2019 7.010 7.140 6.880 6.910 7,762,394 -0.18(-2.54%)
Jan 02, 2019 6.690 7.170 6.590 7.090 9,812,599 +0.31(+4.57%)
Dec 31, 2018 6.780 6.780 6.780 0 -0.34(-4.78%)
Dec 28, 2018 6.910 7.220 6.680 7.120 11,458,014 +0.32(+4.71%)
Dec 27, 2018 6.810 6.990 6.530 6.800 11,320,455 -0.01(-0.15%)
Dec 24, 2018 6.810 6.810 6.810 0 +0.14(+2.10%)
Dec 21, 2018 6.980 7.000 6.500 6.670 11,837,601 -0.21(-3.05%)
Dec 20, 2018 7.050 7.260 6.620 6.880 12,516,740 -0.26(-3.64%)
Dec 19, 2018 7.400 7.530 7.120 7.140 9,155,570 -0.30(-4.03%)
Dec 18, 2018 7.540 7.680 7.300 7.440 8,895,349 +0.03(+0.40%)
Dec 17, 2018 7.740 8.060 7.350 7.410 12,501,222 -0.43(-5.48%)
Dec 14, 2018 7.390 7.970 7.150 7.840 15,487,978 +0.23(+3.02%)
Dec 13, 2018 8.260 8.280 7.400 7.610 14,282,083 -0.54(-6.63%)
Dec 12, 2018 8.060 8.310 7.960 8.150 15,103,481 +0.22(+2.77%)
Dec 11, 2018 7.780 8.050 7.700 7.930 20,126,950 +0.26(+3.39%)
Dec 10, 2018 7.800 7.890 7.360 7.670 12,915,903 +0.07(+0.92%)
Dec 07, 2018 7.740 7.820 7.340 7.600 18,943,502 +0.55(+7.80%)
Dec 06, 2018 6.260 7.180 6.260 7.050 19,173,492 +0.84(+13.53%)
Dec 05, 2018 7.050 7.150 6.210 6.210 15,147,953 -0.91(-12.78%)
Dec 04, 2018 7.360 7.470 7.090 7.120 9,837,864 -0.40(-5.32%)
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.