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

Aurora Cannabis Inc (TSX: ACB )

9.740 -0.390 (-3.85%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Jul 31, 2018 6.760 7.100 6.650 7.020 9,257,883 +0.21(+3.08%)
Jul 30, 2018 7.080 7.090 6.680 6.810 12,619,147 -0.17(-2.44%)
Jul 27, 2018 7.010 7.100 6.820 6.980 37,673,544 +0.13(+1.90%)
Jul 26, 2018 6.940 6.530 6.850 14,904,764 -0.09(-1.30%)
Jul 25, 2018 7.250 7.250 6.900 6.940 10,885,170 -0.17(-2.39%)
Jul 24, 2018 7.700 7.700 7.100 7.110 13,424,485 -0.59(-7.66%)
Jul 23, 2018 7.390 7.700 7.380 7.700 10,358,436 +0.34(+4.62%)
Jul 20, 2018 7.650 7.700 7.310 7.360 9,192,927 -0.32(-4.17%)
Jul 19, 2018 8.030 8.030 7.650 7.680 7,739,964 -0.28(-3.52%)
Jul 18, 2018 8.020 8.170 7.900 7.960 6,447,811 -0.01(-0.13%)
Jul 17, 2018 8.010 8.200 7.830 7.970 8,874,122 -0.09(-1.12%)
Jul 16, 2018 8.510 8.570 8.050 8.060 8,370,230 -0.56(-6.50%)
Jul 13, 2018 8.540 8.620 6,201,058 -0.31(-3.47%)
Jul 12, 2018 9.140 9.150 8.930 8.930 4,547,607 -0.10(-1.11%)
Jul 11, 2018 9.090 9.180 8.920 9.030 4,437,633 -0.09(-0.99%)
Jul 10, 2018 9.210 9.250 9.080 9.120 3,321,630 -0.04(-0.44%)
Jul 09, 2018 9.200 9.290 9.080 9.160 4,967,048 -0.09(-0.97%)
Jul 06, 2018 9.300 9.390 9.110 9.250 5,678,443 -0.11(-1.18%)
Jul 05, 2018 9.430 9.520 9.335 9.360 4,798,498 +0.06(+0.65%)
Jul 04, 2018 9.270 9.390 9.160 9.300 1,954,059 +0.02(+0.22%)
Jul 03, 2018 9.410 9.490 9.280 9.280 3,932,928 -0.02(-0.22%)
Jun 29, 2018 9.300 9.300 9.300 0 -0.11(-1.17%)
Jun 28, 2018 8.920 9.460 8.860 9.410 9,573,291 +0.45(+5.02%)
Jun 27, 2018 9.280 9.300 8.750 8.960 10,723,595 -0.47(-4.98%)
Jun 26, 2018 9.670 9.820 9.330 9.430 9,940,248 -0.26(-2.68%)
Jun 25, 2018 9.960 10.26 9.610 9.690 12,416,283 -0.30(-3.00%)
Jun 22, 2018 10.55 10.72 9.960 9.990 18,320,296 -0.48(-4.58%)
Jun 21, 2018 10.00 10.53 9.850 10.47 22,472,824 +0.48(+4.80%)
Jun 20, 2018 10.15 10.15 9.620 9.990 18,540,744 +0.45(+4.72%)
Jun 19, 2018 9.140 9.840 9.070 9.540 14,863,550 +0.41(+4.49%)
Jun 18, 2018 9.000 9.170 8.910 9.130 4,563,240 +0.07(+0.77%)
Jun 15, 2018 8.980 8.900 9.060 5,043,841 +0.08(+0.89%)
Jun 14, 2018 9.030 9.140 8.910 8.980 4,367,842 -0.04(-0.44%)
Jun 13, 2018 8.890 9.190 8.870 9.020 7,270,178 +0.16(+1.81%)
Jun 12, 2018 8.770 9.100 8.510 8.860 9,574,434 -0.06(-0.67%)
Jun 11, 2018 9.230 9.280 8.850 8.920 6,583,702 -0.38(-4.09%)
Jun 08, 2018 9.120 9.560 8.880 9.300 19,277,368 -0.34(-3.53%)
Jun 07, 2018 10.22 10.22 9.070 9.640 23,459,984 -0.15(-1.53%)
Jun 06, 2018 9.790 9.790 19,426,356 +1.08(+12.40%)
Jun 05, 2018 8.210 8.710 8.200 8.710 12,680,508 +0.53(+6.48%)
Jun 04, 2018 8.110 8.180 8.070 8.180 3,901,718 +0.12(+1.49%)
Jun 01, 2018 8.140 8.150 8.020 8.060 3,258,358 -0.07(-0.86%)
May 31, 2018 8.190 8.230 8.050 8.130 3,207,290 -0.05(-0.61%)
May 30, 2018 8.200 8.240 8.070 8.180 3,114,258 +0.04(+0.49%)
May 29, 2018 8.060 8.320 8.040 8.140 4,140,622 +0.00(+0.00%)
May 28, 2018 8.080 8.230 7.930 8.140 3,932,178 +0.12(+1.50%)
May 25, 2018 8.280 8.360 7.970 8.020 5,648,844 -0.24(-2.91%)
May 24, 2018 8.600 8.630 8.250 8.260 5,996,904 -0.21(-2.48%)
May 23, 2018 8.240 8.765 8.230 8.470 10,030,116 +0.09(+1.07%)
May 22, 2018 8.350 8.500 8.130 8.380 13,681,922 +0.46(+5.81%)
May 18, 2018 7.920 7.920 7.920 0 +0.72(+10.00%)
May 17, 2018 7.380 7.450 7.170 7.200 8,189,364 -0.26(-3.49%)
May 16, 2018 7.750 7.760 7.430 7.460 9,525,419 -0.33(-4.24%)
May 15, 2018 8.000 8.040 7.750 7.790 7,181,504 -0.11(-1.39%)
May 14, 2018 8.020 8.310 7.690 7.900 15,503,734 -0.17(-2.11%)
May 11, 2018 8.000 8.100 7.960 8.070 3,251,048 +0.11(+1.38%)
May 10, 2018 8.130 8.140 7.950 7.960 2,950,108 -0.07(-0.87%)
May 09, 2018 7.800 8.030 7.770 8.030 5,744,420 +0.25(+3.21%)
May 08, 2018 8.080 8.090 7.780 7.780 7,112,849 -0.33(-4.07%)
May 07, 2018 8.150 8.160 8.050 8.110 4,733,954 +0.08(+1.00%)
May 04, 2018 8.070 8.170 7.970 8.030 4,137,653 +0.01(+0.12%)
May 03, 2018 7.860 8.180 7.840 8.020 4,769,222 +0.07(+0.88%)
May 02, 2018 7.820 8.220 7.730 7.950 9,624,139 +0.07(+0.89%)
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.