Aurora Cannabis Inc (TSX: ACB )

11.15 CAD +0.43 (+4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 10.70 11.30 10.53 11.15 2,546,115 +0.43(+4.01%)
Apr 08, 2021 10.73 10.88 10.48 10.72 1,787,727 +0.12(+1.13%)
Apr 07, 2021 11.18 11.23 10.57 10.60 3,217,243 -0.72(-6.36%)
Apr 06, 2021 11.48 11.50 11.10 11.32 1,718,092 -0.15(-1.31%)
Apr 05, 2021 11.61 11.63 11.27 11.47 1,642,270 -0.02(-0.17%)
Apr 01, 2021 11.49 11.49 11.49 0 -0.20(-1.71%)
Mar 31, 2021 11.59 12.14 11.52 11.69 2,312,699 +0.26(+2.27%)
Mar 30, 2021 11.35 11.48 11.05 11.43 1,538,634 +0.01(+0.09%)
Mar 29, 2021 11.60 11.86 11.32 11.42 1,796,940 -0.06(-0.52%)
Mar 26, 2021 11.77 11.78 11.11 11.48 2,536,696 -0.21(-1.80%)
Mar 25, 2021 11.00 11.72 10.80 11.69 2,810,887 +0.43(+3.82%)
Mar 24, 2021 11.78 11.88 11.26 11.26 2,886,682 -0.48(-4.09%)
Mar 23, 2021 12.09 12.27 11.63 11.74 2,559,206 -0.40(-3.29%)
Mar 22, 2021 12.76 12.78 12.12 12.14 2,260,236 -0.56(-4.41%)
Mar 19, 2021 12.66 12.88 12.38 12.70 4,874,566 +0.21(+1.68%)
Mar 18, 2021 13.10 13.41 12.49 12.49 3,022,394 -0.66(-5.02%)
Mar 17, 2021 12.72 13.21 12.62 13.15 2,444,539 +0.20(+1.54%)
Mar 16, 2021 14.14 14.20 12.76 12.95 4,134,258 -0.95(-6.83%)
Mar 15, 2021 13.20 14.03 13.00 13.90 4,152,063 +0.73(+5.54%)
Mar 12, 2021 12.86 13.48 12.60 13.17 3,661,387 -0.09(-0.68%)
Mar 11, 2021 12.68 13.33 12.43 13.26 3,543,645 +0.84(+6.76%)
Mar 10, 2021 13.50 13.50 12.16 12.42 3,832,212 -0.61(-4.68%)
Mar 09, 2021 12.49 13.13 12.25 13.03 3,182,422 +0.87(+7.15%)
Mar 08, 2021 12.21 12.54 11.66 12.16 3,555,753 +0.01(+0.08%)
Mar 05, 2021 12.43 12.45 10.98 12.15 5,313,300 -0.28(-2.25%)
Mar 04, 2021 13.07 13.39 11.96 12.43 4,959,842 -0.82(-6.19%)
Mar 03, 2021 14.10 14.25 13.01 13.25 3,274,817 -0.68(-4.88%)
Mar 02, 2021 14.16 15.28 13.89 13.93 4,800,769 -0.04(-0.29%)
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%)
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.