Aurora Cannabis Inc (TSX: ACB )

6.630 +0.190 (+2.95%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.85 12.29 11.72 12.09 9,678,519 +0.24(+2.03%)
Mar 28, 2019 11.70 12.03 11.26 11.85 14,106,284 +0.02(+0.17%)
Mar 27, 2019 12.21 12.27 11.66 11.83 12,952,777 -0.40(-3.27%)
Mar 26, 2019 12.48 12.64 12.15 12.23 10,809,399 -0.14(-1.13%)
Mar 25, 2019 11.85 12.70 11.76 12.37 23,279,892 +0.27(+2.23%)
Mar 22, 2019 12.60 12.64 11.94 12.10 20,450,006 -0.68(-5.32%)
Mar 21, 2019 12.87 13.16 12.76 12.78 10,669,300 -0.25(-1.92%)
Mar 20, 2019 12.99 13.26 12.68 13.03 22,933,594 -0.19(-1.44%)
Mar 19, 2019 13.50 13.67 13.06 13.22 21,912,292 -0.04(-0.30%)
Mar 18, 2019 12.97 13.52 12.85 13.26 36,760,128 +0.43(+3.35%)
Mar 15, 2019 12.00 12.94 11.83 12.83 34,790,048 +0.91(+7.63%)
Mar 14, 2019 12.18 12.19 11.72 11.92 20,566,040 -0.10(-0.83%)
Mar 13, 2019 11.50 12.33 11.40 12.02 52,423,664 +1.38(+12.97%)
Mar 12, 2019 10.65 11.03 10.52 10.64 17,334,702 +0.02(+0.19%)
Mar 11, 2019 10.52 10.80 10.44 10.62 12,701,711 +0.25(+2.41%)
Mar 08, 2019 9.900 10.57 9.850 10.37 16,379,894 +0.17(+1.67%)
Mar 07, 2019 10.72 10.74 10.10 10.20 17,344,908 -0.39(-3.68%)
Mar 06, 2019 10.81 11.26 10.43 10.59 30,220,208 -0.21(-1.94%)
Mar 05, 2019 9.870 10.81 9.780 10.80 38,414,412 +1.20(+12.50%)
Mar 04, 2019 9.800 9.820 9.350 9.600 9,632,872 -0.12(-1.23%)
Mar 01, 2019 9.990 10.01 9.680 9.720 8,415,689 -0.20(-2.02%)
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%)
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.