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

Aurora Cannabis Inc (TSX: ACB )

10.13 -2.52 (-19.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.