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 (%)
Apr 30, 2020 1.050 1.050 1.020 1.020 3,585,632 -0.04(-3.77%)
Apr 29, 2020 1.040 1.070 1.030 1.060 5,444,860 +0.02(+1.92%)
Apr 28, 2020 1.100 1.110 1.010 1.040 5,163,884 -0.03(-2.80%)
Apr 27, 2020 1.030 1.110 1.020 1.070 9,100,435 +0.04(+3.88%)
Apr 24, 2020 1.010 1.030 0.9800 1.030 4,669,601 +0.02(+1.98%)
Apr 23, 2020 1.020 1.040 0.9900 1.010 3,250,660 -0.01(-0.98%)
Apr 22, 2020 1.030 1.040 1.000 1.020 2,627,699 +0.00(+0.00%)
Apr 21, 2020 1.000 1.020 0.9900 1.020 3,490,896 +0.00(+0.00%)
Apr 20, 2020 0.9700 1.040 0.9500 1.020 7,634,468 +0.05(+5.15%)
Apr 17, 2020 0.9500 1.050 0.9500 0.9700 7,676,817 +0.04(+4.30%)
Apr 16, 2020 1.000 1.000 0.9200 0.9300 6,330,999 -0.06(-6.06%)
Apr 15, 2020 1.030 1.040 0.9800 0.9900 7,596,716 -0.06(-5.71%)
Apr 14, 2020 1.070 1.080 1.030 1.050 6,965,126 -0.01(-0.94%)
Apr 13, 2020 1.110 1.150 1.020 1.060 18,413,634 -0.16(-13.11%)
Apr 09, 2020 1.220 1.220 1.220 0 +0.02(+1.67%)
Apr 08, 2020 1.140 1.220 1.120 1.200 9,808,452 +0.08(+7.14%)
Apr 07, 2020 1.180 1.180 1.110 1.120 7,144,996 +0.00(+0.00%)
Apr 06, 2020 1.200 1.220 1.110 1.120 9,443,235 -0.01(-0.88%)
Apr 03, 2020 1.200 1.220 1.110 1.130 8,231,442 -0.06(-5.04%)
Apr 02, 2020 1.180 1.290 1.150 1.190 10,659,249 +0.03(+2.59%)
Apr 01, 2020 1.240 1.260 1.110 1.160 10,726,564 -0.10(-7.94%)
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%)
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.