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

Aurora Cannabis Inc (TSX: ACB )

8.560 -0.310 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 9.100 9.210 8.460 8.560 1,197,754 -0.31(-3.49%)
Apr 19, 2024 8.850 9.310 8.740 8.870 2,584,143 -0.14(-1.55%)
Apr 18, 2024 7.870 9.190 7.810 9.010 2,943,302 +0.97(+12.06%)
Apr 17, 2024 8.100 8.490 7.510 8.040 2,115,504 -0.13(-1.59%)
Apr 16, 2024 8.460 8.530 7.810 8.170 2,529,821 -0.46(-5.33%)
Apr 15, 2024 9.180 9.370 8.530 8.630 2,175,265 -0.45(-4.96%)
Apr 12, 2024 9.250 10.12 8.900 9.080 4,499,373 -0.32(-3.40%)
Apr 11, 2024 9.730 10.14 8.610 9.400 4,119,961 +0.18(+1.95%)
Apr 10, 2024 8.190 10.15 8.130 9.220 4,526,903 +0.61(+7.08%)
Apr 09, 2024 8.990 9.350 8.200 8.610 3,054,219 -0.84(-8.89%)
Apr 08, 2024 8.920 10.10 8.780 9.450 5,560,033 +0.43(+4.77%)
Apr 05, 2024 9.270 10.37 8.230 9.020 5,964,680 -0.58(-6.04%)
Apr 04, 2024 9.850 11.97 8.730 9.600 7,946,064 -0.15(-1.54%)
Apr 03, 2024 6.840 9.940 6.710 9.750 6,091,608 +2.97(+43.81%)
Apr 02, 2024 5.790 7.420 5.790 6.780 3,020,575 +0.97(+16.70%)
Apr 01, 2024 5.810 5.960 5.640 5.810 988,993 -0.12(-2.02%)
Mar 28, 2024 5.930 0 -0.51(-7.92%)
Mar 27, 2024 5.850 6.440 5.450 6.440 3,020,216 +0.74(+12.98%)
Mar 26, 2024 5.360 6.670 5.350 5.700 2,618,974 +0.10(+1.79%)
Mar 25, 2024 6.450 6.500 5.510 5.600 2,472,243 -1.00(-15.15%)
Mar 22, 2024 5.210 6.700 5.180 6.600 3,821,026 +1.41(+27.17%)
Mar 21, 2024 5.230 5.280 4.930 5.190 1,085,238 +0.03(+0.58%)
Mar 20, 2024 5.140 5.310 4.810 5.160 1,760,875 +0.22(+4.45%)
Mar 19, 2024 4.900 5.130 4.510 4.940 1,928,496 -0.06(-1.20%)
Mar 18, 2024 4.480 5.340 4.480 5.000 1,873,458 +0.66(+15.21%)
Mar 15, 2024 3.950 4.340 3.910 4.340 1,301,541 +0.43(+11.00%)
Mar 14, 2024 4.000 4.000 3.840 3.910 680,948 -0.07(-1.76%)
Mar 13, 2024 3.950 4.100 3.930 3.980 682,122 +0.03(+0.76%)
Mar 12, 2024 4.080 4.080 3.910 3.950 770,861 -0.13(-3.19%)
Mar 11, 2024 4.300 4.390 4.050 4.080 831,949 -0.20(-4.67%)
Mar 08, 2024 4.200 4.440 4.200 4.280 1,079,100 +0.15(+3.63%)
Mar 07, 2024 4.020 4.270 3.990 4.130 626,498 +0.08(+1.98%)
Mar 06, 2024 3.950 4.150 3.920 4.050 708,917 +0.11(+2.79%)
Mar 05, 2024 4.050 4.070 3.870 3.940 633,774 -0.16(-3.90%)
Mar 04, 2024 4.300 4.310 4.030 4.100 813,771 -0.21(-4.87%)
Mar 01, 2024 4.290 4.390 4.060 4.310 984,851 +0.04(+0.94%)
Feb 29, 2024 4.420 4.460 4.230 4.270 601,017 -0.13(-2.95%)
Feb 28, 2024 4.410 4.610 4.370 4.400 749,862 -0.09(-2.00%)
Feb 27, 2024 4.360 4.560 4.360 4.490 681,278 +0.14(+3.22%)
Feb 26, 2024 4.390 4.570 4.300 4.350 684,817 -0.04(-0.91%)
Feb 23, 2024 4.410 4.510 4.210 4.390 593,023 +0.01(+0.23%)
Feb 22, 2024 4.580 4.600 4.280 4.380 543,025 -0.17(-3.74%)
Feb 21, 2024 4.690 4.690 4.420 4.550 732,579 -0.20(-4.21%)
Feb 20, 2024 4.890 5.080 4.610 4.750 752,423 +4.23(+813.46%)
Feb 16, 2024 0.5200 0 +0.00(+0.00%)
Feb 15, 2024 0.5300 0.5400 0.5100 0.5200 1,192,649 +0.00(+0.00%)
Feb 14, 2024 0.5300 0.5400 0.5200 0.5200 629,075 -0.01(-1.89%)
Feb 13, 2024 0.5400 0.5400 0.5200 0.5300 710,135 +0.00(+0.00%)
Feb 12, 2024 0.5800 0.5800 0.5200 0.5300 2,898,457 -0.04(-7.02%)
Feb 09, 2024 0.5500 0.5900 0.5500 0.5700 1,057,295 +0.03(+5.56%)
Feb 08, 2024 0.5600 0.5600 0.5200 0.5400 1,717,703 +0.02(+3.85%)
Feb 07, 2024 0.5500 0.5500 0.5200 0.5200 1,451,103 -0.03(-5.45%)
Feb 06, 2024 0.5200 0.5500 0.5200 0.5500 870,097 +0.02(+3.77%)
Feb 05, 2024 0.5300 0.5300 0.5100 0.5300 830,587 +0.01(+1.92%)
Feb 02, 2024 0.5400 0.5400 0.5200 0.5200 738,115 -0.03(-5.45%)
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.