Aurora Cannabis Inc (TSX: ACB )

13.97 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 13.94 14.44 13.61 13.97 2,572,836 +0.51(+3.79%)
Feb 26, 2021 13.69 14.13 13.33 13.46 3,123,956 -0.19(-1.39%)
Feb 25, 2021 14.60 14.60 13.56 13.65 3,039,909 -0.89(-6.12%)
Feb 24, 2021 14.25 14.75 13.83 14.54 3,241,188 +0.45(+3.19%)
Feb 23, 2021 14.00 14.31 12.78 14.09 4,700,951 -0.74(-4.99%)
Feb 22, 2021 15.00 15.62 14.80 14.83 2,508,901 -0.57(-3.70%)
Feb 19, 2021 15.30 15.88 14.91 15.40 2,512,624 +0.15(+0.98%)
Feb 18, 2021 16.62 17.21 15.23 15.25 4,022,513 -1.32(-7.97%)
Feb 17, 2021 16.98 17.49 16.33 16.57 4,828,126 -1.27(-7.12%)
Feb 16, 2021 16.50 17.85 16.30 17.84 7,195,652 +2.04(+12.91%)
Feb 12, 2021 15.80 15.80 15.80 0 -2.51(-13.71%)
Feb 11, 2021 23.95 23.95 18.26 18.31 12,033,800 -5.65(-23.58%)
Feb 10, 2021 23.40 24.10 20.95 23.96 14,062,977 +4.21(+21.32%)
Feb 09, 2021 19.79 21.35 19.28 19.75 12,423,958 +0.82(+4.33%)
Feb 08, 2021 16.77 19.11 16.48 18.93 8,905,685 +2.58(+15.78%)
Feb 05, 2021 17.02 17.04 16.06 16.35 4,162,969 -0.45(-2.68%)
Feb 04, 2021 17.40 18.12 16.42 16.80 6,019,646 -0.72(-4.11%)
Feb 03, 2021 16.90 18.08 16.50 17.52 10,593,264 +1.22(+7.48%)
Feb 02, 2021 14.52 16.56 14.29 16.30 8,810,075 +1.89(+13.12%)
Feb 01, 2021 14.50 14.63 13.84 14.41 3,799,446 +0.23(+1.62%)
Jan 29, 2021 15.07 15.75 14.18 14.18 6,708,621 -0.75(-5.02%)
Jan 28, 2021 14.36 15.52 14.36 14.93 5,279,842 +0.61(+4.26%)
Jan 27, 2021 13.26 14.89 13.15 14.32 6,417,546 +0.77(+5.68%)
Jan 26, 2021 13.10 14.19 12.91 13.55 5,312,295 +0.59(+4.55%)
Jan 25, 2021 13.43 13.85 12.80 12.96 3,720,699 -0.58(-4.28%)
Jan 22, 2021 13.23 13.63 13.00 13.54 4,240,166 -0.55(-3.90%)
Jan 21, 2021 14.38 14.65 13.67 14.09 3,270,822 -0.52(-3.56%)
Jan 20, 2021 14.80 15.18 14.37 14.61 3,313,986 -0.50(-3.31%)
Jan 19, 2021 15.44 15.59 14.34 15.11 4,514,770 -0.11(-0.72%)
Jan 18, 2021 15.20 15.60 14.99 15.22 1,572,204 -0.08(-0.52%)
Jan 15, 2021 16.38 16.94 15.13 15.30 9,429,069 +0.20(+1.32%)
Jan 14, 2021 14.45 15.43 14.19 15.10 11,163,540 +1.23(+8.87%)
Jan 13, 2021 13.46 14.79 13.20 13.87 10,464,019 +0.46(+3.43%)
Jan 12, 2021 13.40 13.76 13.02 13.41 5,143,985 +0.09(+0.68%)
Jan 11, 2021 12.61 13.70 12.49 13.32 6,456,132 +0.65(+5.13%)
Jan 08, 2021 12.94 13.30 12.35 12.67 5,879,547 -0.23(-1.78%)
Jan 07, 2021 13.40 13.94 12.70 12.90 7,603,605 -0.04(-0.31%)
Jan 06, 2021 14.05 14.37 12.84 12.94 12,787,822 +0.70(+5.72%)
Jan 05, 2021 12.42 12.49 11.57 12.24 5,281,767 +0.13(+1.07%)
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.