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

Aurora Cannabis Inc (TSX: ACB )

9.560 -0.570 (-5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Mar 29, 2018 9.300 9.300 9.300 0 +0.27(+2.99%)
Mar 28, 2018 9.500 9.530 8.940 9.030 10,536,474 -0.50(-5.25%)
Mar 27, 2018 9.980 10.01 9.510 9.530 6,455,934 -0.37(-3.74%)
Mar 26, 2018 10.21 10.25 9.760 9.900 7,975,271 -0.21(-2.08%)
Mar 23, 2018 10.38 10.40 10.08 10.11 10,022,345 +0.48(+4.98%)
Mar 22, 2018 9.960 10.09 9.520 9.630 11,243,550 -0.45(-4.46%)
Mar 21, 2018 10.18 10.52 9.950 10.08 8,603,952 -0.22(-2.14%)
Mar 20, 2018 10.70 10.77 10.29 10.30 8,599,712 -0.50(-4.63%)
Mar 19, 2018 10.95 11.13 10.70 10.80 9,627,152 -0.15(-1.37%)
Mar 16, 2018 11.13 11.22 10.84 10.95 39,584,132 -0.30(-2.67%)
Mar 15, 2018 11.27 11.38 11.14 11.25 7,220,060 -0.05(-0.44%)
Mar 14, 2018 11.40 11.43 11.20 11.30 4,872,712 -0.10(-0.88%)
Mar 13, 2018 11.65 11.77 11.40 11.40 7,131,307 -0.25(-2.15%)
Mar 12, 2018 11.58 11.68 11.21 11.65 7,362,552 +0.32(+2.82%)
Mar 09, 2018 11.40 11.58 11.22 11.33 6,680,156 +0.13(+1.16%)
Mar 08, 2018 11.39 11.59 11.10 11.20 7,211,488 -0.01(-0.09%)
Mar 07, 2018 11.15 11.21 11,096,734 -0.53(-4.51%)
Mar 06, 2018 11.50 11.98 11.40 11.74 15,579,481 +0.48(+4.26%)
Mar 05, 2018 10.55 11.28 10.50 11.26 10,423,322 +0.63(+5.93%)
Mar 02, 2018 10.51 10.74 10.41 10.63 6,255,580 -0.15(-1.39%)
Mar 01, 2018 10.59 10.79 10.34 10.78 11,346,507 +0.38(+3.65%)
Feb 28, 2018 9.820 10.49 9.580 10.40 12,100,863 +0.51(+5.16%)
Feb 27, 2018 10.24 10.25 9.530 9.890 12,089,223 -0.27(-2.66%)
Feb 26, 2018 10.73 10.76 10.07 10.16 7,727,202 -0.41(-3.88%)
Feb 23, 2018 10.79 10.83 10.57 10.57 4,045,601 -0.20(-1.86%)
Feb 22, 2018 10.62 10.87 10.62 10.77 4,785,182 +0.05(+0.47%)
Feb 21, 2018 10.96 11.07 10.56 10.72 8,776,430 -0.24(-2.19%)
Feb 20, 2018 10.16 11.07 10.15 10.96 14,632,982 +0.83(+8.19%)
Feb 16, 2018 10.13 10.13 10.13 0 -0.72(-6.64%)
Feb 15, 2018 11.14 11.14 10.85 10.85 7,799,960 -0.29(-2.60%)
Feb 14, 2018 11.32 11.33 11.07 11.14 7,142,237 -0.01(-0.09%)
Feb 13, 2018 11.15 7,296,623 -0.16(-1.41%)
Feb 12, 2018 11.38 11.71 11.15 11.31 14,985,243 -0.02(-0.18%)
Feb 09, 2018 11.09 11.44 10.50 11.33 25,018,480 +0.18(+1.61%)
Feb 08, 2018 12.07 10.81 11.15 22,477,056 +0.00(+0.00%)
Feb 07, 2018 12.07 12.54 10.61 11.15 40,818,360 -0.38(-3.30%)
Feb 06, 2018 9.880 11.59 9.280 11.53 36,759,656 +2.73(+31.02%)
Feb 05, 2018 7.700 10.24 7.110 8.800 52,179,720 +0.30(+3.53%)
Feb 02, 2018 9.530 9.750 8.470 8.500 41,216,844 -1.72(-16.83%)
Feb 01, 2018 11.80 12.00 9.960 10.22 30,897,924 -1.48(-12.65%)
Jan 31, 2018 11.50 12.24 10.96 11.70 20,477,990 +0.08(+0.69%)
Jan 30, 2018 12.30 12.68 11.62 11.62 19,399,892 -1.34(-10.34%)
Jan 29, 2018 13.66 13.75 12.81 12.96 14,804,444 -0.33(-2.48%)
Jan 26, 2018 12.65 13.70 12.21 13.29 24,376,832 +0.18(+1.37%)
Jan 25, 2018 13.88 14.10 12.69 13.11 25,746,226 -0.87(-6.22%)
Jan 24, 2018 14.97 15.20 13.97 13.98 32,635,252 -0.81(-5.48%)
Jan 23, 2018 14.70 14.97 13.70 14.79 25,202,412 +0.29(+2.00%)
Jan 22, 2018 14.50 13.87 14.50 22,640,620 +1.02(+7.57%)
Jan 19, 2018 13.32 13.62 13.23 13.48 15,490,973 +0.51(+3.93%)
Jan 18, 2018 11.97 13.46 11.76 12.97 25,908,986 +0.65(+5.28%)
Jan 17, 2018 12.24 12.60 11.91 12.32 12,377,624 +0.41(+3.44%)
Jan 16, 2018 12.38 12.94 11.55 11.91 25,714,716 +0.41(+3.57%)
Jan 15, 2018 9.010 11.51 8.900 11.50 23,628,244 +1.18(+11.43%)
Jan 12, 2018 11.51 11.64 9.610 10.32 38,335,728 -1.92(-15.69%)
Jan 11, 2018 12.90 12.95 12.20 12.24 23,813,044 -1.09(-8.18%)
Jan 10, 2018 13.33 13,864,069 -0.30(-2.20%)
Jan 09, 2018 13.95 14.15 13.01 13.63 25,961,150 -0.26(-1.87%)
Jan 08, 2018 14.00 14.16 13.52 13.89 23,188,234 +0.73(+5.55%)
Jan 05, 2018 12.00 13.49 11.85 13.16 30,838,650 +0.12(+0.92%)
Jan 04, 2018 13.80 14.00 11.49 13.04 57,919,888 -1.14(-8.04%)
Jan 03, 2018 12.93 14.88 12.50 14.18 64,344,348 +2.36(+19.97%)
Jan 02, 2018 10.75 11.90 10.31 11.82 38,048,004 +2.22(+23.13%)
Dec 29, 2017 9.600 9.600 9.600 0 +0.66(+7.38%)
Dec 28, 2017 8.190 9.000 8.150 8.940 27,319,904 +0.93(+11.61%)
Dec 27, 2017 7.500 8.050 7.380 8.010 18,678,020 +0.80(+11.10%)
Dec 22, 2017 6.990 7.400 6.910 7.210 9,965,965 +0.21(+3.00%)
Dec 21, 2017 7.000 7.030 6.950 7.000 3,386,801 -0.03(-0.43%)
Dec 20, 2017 7.110 7.150 6.950 7.030 5,032,352 -0.07(-0.99%)
Dec 19, 2017 7.040 7.130 6.990 7.100 3,993,925 +0.08(+1.14%)
Dec 18, 2017 7.000 7.040 6.940 7.020 3,893,302 -0.03(-0.43%)
Dec 15, 2017 7.160 7.180 7.020 7.050 3,826,704 -0.05(-0.70%)
Dec 14, 2017 7.000 7.190 7.000 7.100 4,669,722 +0.10(+1.43%)
Dec 13, 2017 7.300 7.340 6.920 7.000 7,181,727 -0.24(-3.31%)
Dec 12, 2017 7.430 7.430 7.100 7.240 8,710,030 -0.07(-0.96%)
Dec 11, 2017 7.360 7.470 7.190 7.310 9,713,952 +0.22(+3.10%)
Dec 08, 2017 6.780 7.230 6.720 7.090 13,927,205 +0.41(+6.14%)
Dec 07, 2017 6.850 6.940 6.310 6.680 21,301,164 -0.32(-4.57%)
Dec 06, 2017 7.370 7.390 6.880 7.000 14,415,194 -0.39(-5.28%)
Dec 05, 2017 7.460 7.510 7.260 7.390 10,254,839 -0.03(-0.40%)
Dec 04, 2017 7.720 7.850 7.330 7.420 13,650,039 -0.10(-1.33%)
Dec 01, 2017 7.600 7.870 7.250 7.520 23,187,252 -0.48(-6.00%)
Nov 30, 2017 6.220 8.000 6.100 8.000 32,471,628 +1.25(+18.52%)
Nov 29, 2017 7.260 7.590 6.570 6.750 29,905,298 -1.10(-14.01%)
Nov 28, 2017 8.540 8.660 7.020 7.850 45,477,500 -0.40(-4.85%)
Nov 27, 2017 8.450 7.460 8.250 45,946,408 +1.01(+13.95%)
Nov 24, 2017 6.980 7.250 6.890 7.240 19,751,186 +0.50(+7.42%)
Nov 23, 2017 6.580 6.960 6.510 6.740 20,255,718 +0.32(+4.98%)
Nov 22, 2017 6.140 6.450 6.080 6.420 13,275,412 +0.35(+5.77%)
Nov 21, 2017 5.910 6.080 5.870 6.070 12,455,505 +0.22(+3.76%)
Nov 20, 2017 5.690 5.900 5.550 5.850 15,740,303 +0.34(+6.17%)
Nov 17, 2017 5.290 5.740 5.010 5.510 21,722,460 +0.11(+2.04%)
Nov 16, 2017 5.770 5.900 5.210 5.400 33,594,260 -0.82(-13.18%)
Nov 15, 2017 6.750 6.750 5.900 6.220 35,899,220 -0.19(-2.96%)
Nov 14, 2017 6.250 6.900 5.260 6.410 63,446,332 +0.44(+7.37%)
Nov 13, 2017 5.420 5.960 5.000 5.970 38,779,312 +1.33(+28.66%)
Nov 10, 2017 4.090 4.940 4.060 4.640 39,023,912 +0.60(+14.85%)
Nov 09, 2017 4.050 4.050 3.830 4.040 12,237,714 +0.12(+3.06%)
Nov 08, 2017 3.890 4.100 3.780 3.920 22,073,274 +0.17(+4.53%)
Nov 07, 2017 3.750 4.020 3.540 3.750 27,131,392 +0.28(+8.07%)
Nov 06, 2017 3.250 3.500 3.210 3.470 14,529,574 +0.33(+10.51%)
Nov 03, 2017 3.150 3.070 3.140 4,695,059 +0.06(+1.95%)
Nov 02, 2017 3.060 3.010 3.080 2,432,473 +0.02(+0.65%)
Nov 01, 2017 3.100 3.100 3.040 3.060 3,404,786 +0.01(+0.33%)
Oct 31, 2017 3.050 3.090 3.010 3.050 6,740,918 +0.05(+1.67%)
Oct 30, 2017 3.000 3.090 2.940 3.000 5,268,136 +0.15(+5.26%)
Oct 27, 2017 2.890 2.840 2.850 952,127 -0.02(-0.70%)
Oct 26, 2017 2.900 2.910 2.850 2.870 918,701 -0.03(-1.03%)
Oct 25, 2017 2.920 2.920 2.880 2.900 1,152,641 +0.02(+0.69%)
Oct 24, 2017 2.890 2.890 2.840 2.880 1,183,978 +0.02(+0.70%)
Oct 23, 2017 2.860 2.890 2.825 2.860 1,848,734 +0.04(+1.42%)
Oct 20, 2017 2.740 2.840 2.740 2.820 1,827,881 +0.09(+3.30%)
Oct 19, 2017 2.830 2.850 2.710 2.730 2,580,692 -0.09(-3.19%)
Oct 18, 2017 2.760 2.880 2.720 2.820 2,589,773 +0.05(+1.81%)
Oct 17, 2017 2.850 2.850 2.650 2.770 7,120,559 -0.11(-3.82%)
Oct 16, 2017 2.920 2.960 2.870 2.880 3,488,482 -0.03(-1.03%)
Oct 13, 2017 2.940 2.960 2.880 2.910 2,751,622 -0.04(-1.36%)
Oct 12, 2017 3.020 3.040 2.940 2.950 4,623,289 -0.05(-1.67%)
Oct 11, 2017 2.940 3.030 2.900 3.000 5,892,833 +0.05(+1.69%)
Oct 10, 2017 3.020 3.030 2.950 2.950 5,649,647 -0.08(-2.64%)
Oct 06, 2017 3.190 3.190 2.920 3.030 9,491,847 -0.08(-2.57%)
Oct 05, 2017 2.990 3.190 2.950 3.110 8,260,698 +0.21(+7.24%)
Oct 04, 2017 2.890 2.930 2.860 2.900 3,504,369 +0.06(+2.11%)
Oct 03, 2017 2.860 2.880 2.840 2.840 2,045,185 -0.01(-0.35%)
Oct 02, 2017 2.810 2.860 2.800 2.850 2,558,876 +0.07(+2.52%)
Sep 29, 2017 2.780 2.800 2.750 2.780 1,177,307 +0.02(+0.72%)
Sep 28, 2017 2.790 2.790 2.750 2.760 917,388 -0.03(-1.08%)
Sep 27, 2017 2.810 2.820 2.780 2.790 1,178,065 -0.03(-1.06%)
Sep 26, 2017 2.880 2.890 2.780 2.820 2,633,567 -0.02(-0.70%)
Sep 25, 2017 2.810 2.870 2.800 2.840 2,018,816 +0.06(+2.16%)
Sep 22, 2017 2.750 2.790 2.695 2.780 1,484,942 +0.03(+1.09%)
Sep 21, 2017 2.810 2.830 2.720 2.750 1,868,764 -0.06(-2.14%)
Sep 20, 2017 2.800 2.840 2.780 2.810 2,152,598 +0.03(+1.08%)
Sep 19, 2017 2.740 2.800 2.720 2.780 2,420,860 +0.07(+2.58%)
Sep 18, 2017 2.710 2.740 2.670 2.710 1,724,126 +0.01(+0.37%)
Sep 15, 2017 2.640 2.700 2.620 2.700 1,200,125 +0.10(+3.85%)
Sep 14, 2017 2.630 2.640 2.550 2.600 1,050,146 -0.04(-1.52%)
Sep 13, 2017 2.750 2.780 2.610 2.640 2,928,421 -0.09(-3.30%)
Sep 12, 2017 2.720 2.750 2.690 2.730 2,364,154 +0.04(+1.49%)
Sep 11, 2017 2.600 2.700 2.570 2.690 1,933,673 +0.13(+5.08%)
Sep 08, 2017 2.510 2.610 2.500 2.560 2,072,534 +0.07(+2.81%)
Sep 07, 2017 2.520 2.530 2.490 2.490 584,163 -0.01(-0.40%)
Sep 06, 2017 2.490 2.530 2.490 2.500 619,751 +0.01(+0.40%)
Sep 05, 2017 2.510 2.520 2.490 2.490 624,886 -0.02(-0.80%)
Sep 01, 2017 2.510 2.530 2.490 2.510 820,766 +0.02(+0.80%)
Aug 31, 2017 2.470 2.530 2.470 2.490 1,456,973 +0.07(+2.89%)
Aug 30, 2017 2.430 2.450 2.410 2.420 288,738 -0.01(-0.41%)
Aug 29, 2017 2.440 2.440 2.410 2.430 285,204 +0.00(+0.00%)
Aug 28, 2017 2.430 2.450 2.430 2.430 320,611 +0.00(+0.00%)
Aug 25, 2017 2.450 2.430 2.430 242,262 +0.00(+0.00%)
Aug 24, 2017 2.450 2.470 2.430 2.430 445,844 -0.02(-0.82%)
Aug 23, 2017 2.420 2.470 2.410 2.450 497,738 +0.03(+1.24%)
Aug 22, 2017 2.420 2.450 2.380 2.420 738,722 +0.00(+0.00%)
Aug 21, 2017 2.470 2.470 2.410 2.420 833,533 -0.05(-2.02%)
Aug 18, 2017 2.460 2.480 2.430 2.470 495,835 +0.00(+0.00%)
Aug 17, 2017 2.490 2.500 2.460 2.470 520,145 -0.03(-1.20%)
Aug 16, 2017 2.510 2.520 2.480 2.500 489,877 -0.02(-0.79%)
Aug 15, 2017 2.500 2.530 2.480 2.520 521,065 +0.01(+0.40%)
Aug 14, 2017 2.440 2.520 2.420 2.510 912,098 +0.07(+2.87%)
Aug 11, 2017 2.470 2.480 2.410 2.440 620,372 -0.03(-1.21%)
Aug 10, 2017 2.510 2.520 2.450 2.470 854,154 -0.04(-1.59%)
Aug 09, 2017 2.530 2.560 2.510 2.510 645,175 +0.00(+0.00%)
Aug 08, 2017 2.450 2.540 2.390 2.510 1,328,627 +0.12(+5.02%)
Aug 04, 2017 2.410 2.440 2.350 2.390 1,145,545 -0.05(-2.05%)
Aug 03, 2017 2.550 2.550 2.370 2.440 2,302,571 -0.12(-4.69%)
Aug 02, 2017 2.660 2.680 2.540 2.560 1,879,599 -0.12(-4.48%)
Aug 01, 2017 2.700 2.700 2.670 2.680 675,920 -0.01(-0.37%)
Jul 31, 2017 2.720 2.720 2.690 2.690 941,076 -0.01(-0.37%)
Jul 28, 2017 2.710 2.710 2.670 2.700 918,743 -0.01(-0.37%)
Jul 27, 2017 2.710 2.740 2.660 2.710 2,020,982 +0.02(+0.74%)
Jul 26, 2017 2.680 2.690 2.630 2.690 1,542,511 +0.01(+0.37%)
Jul 25, 2017 2.750 2.750 2.660 2.680 3,057,849 -0.05(-1.83%)
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.