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

Aurora Cannabis Inc (TSX: ACB )

9.010 +0.970 (+12.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 6.850 6.850 6.850 0 -0.19(-2.70%)
Dec 30, 2021 6.950 7.310 6.950 7.040 1,611,626 +0.09(+1.29%)
Dec 29, 2021 7.520 7.520 6.940 6.950 3,340,969 -1.08(-13.45%)
Dec 24, 2021 8.030 8.030 8.030 0 +0.19(+2.42%)
Dec 23, 2021 7.610 7.930 7.520 7.840 1,204,188 +0.22(+2.89%)
Dec 22, 2021 7.600 7.720 7.410 7.620 663,685 -0.10(-1.30%)
Dec 21, 2021 7.310 7.800 7.310 7.720 1,405,679 +0.40(+5.46%)
Dec 20, 2021 7.390 7.490 7.160 7.320 1,216,927 -0.25(-3.30%)
Dec 17, 2021 7.240 7.650 7.110 7.570 1,285,441 +0.30(+4.13%)
Dec 16, 2021 7.470 7.620 7.210 7.270 936,388 -0.12(-1.62%)
Dec 15, 2021 7.520 7.530 7.000 7.390 1,532,345 -0.14(-1.86%)
Dec 14, 2021 7.590 7.810 7.500 7.530 977,375 -0.17(-2.21%)
Dec 13, 2021 7.820 7.830 7.500 7.700 1,050,020 -0.08(-1.03%)
Dec 10, 2021 8.090 8.220 7.710 7.780 1,069,918 -0.19(-2.38%)
Dec 09, 2021 8.310 8.470 7.910 7.970 997,121 -0.35(-4.21%)
Dec 08, 2021 8.080 8.520 7.860 8.320 1,283,396 +0.22(+2.72%)
Dec 07, 2021 7.770 8.210 7.620 8.100 1,382,687 +0.48(+6.30%)
Dec 06, 2021 7.400 7.760 7.120 7.620 1,359,343 +0.18(+2.42%)
Dec 03, 2021 7.830 7.860 7.360 7.440 1,378,424 -0.43(-5.46%)
Dec 02, 2021 7.710 8.020 7.570 7.870 1,671,374 +0.19(+2.47%)
Dec 01, 2021 8.320 8.320 7.670 7.680 1,496,123 -0.53(-6.46%)
Nov 30, 2021 8.170 8.460 7.820 8.210 1,416,288 +0.00(+0.00%)
Nov 29, 2021 8.690 8.690 8.160 8.210 1,626,788 -0.24(-2.84%)
Nov 26, 2021 8.270 8.690 8.270 8.450 1,153,394 -0.11(-1.29%)
Nov 25, 2021 8.620 8.620 8.510 8.560 255,146 -0.03(-0.35%)
Nov 24, 2021 8.350 8.790 8.210 8.590 1,394,954 +0.20(+2.38%)
Nov 23, 2021 8.510 8.740 8.300 8.390 1,399,581 -0.10(-1.18%)
Nov 22, 2021 8.930 8.970 8.380 8.490 1,817,281 -0.38(-4.28%)
Nov 19, 2021 9.200 9.310 8.830 8.870 1,432,019 +0.05(+0.57%)
Nov 18, 2021 9.860 8.880 8.820 8.820 2,810,130 -1.14(-11.45%)
Nov 17, 2021 10.38 10.56 9.880 9.960 1,394,332 -0.54(-5.14%)
Nov 16, 2021 10.11 10.63 9.760 10.50 1,892,274 +0.35(+3.45%)
Nov 15, 2021 10.75 10.87 10.11 10.15 3,055,402 -0.57(-5.32%)
Nov 12, 2021 9.700 10.76 9.700 10.72 3,796,599 +1.19(+12.49%)
Nov 11, 2021 8.940 9.640 8.930 9.530 1,844,439 +0.66(+7.44%)
Nov 10, 2021 8.680 8.870 2,241,963 -0.43(-4.62%)
Nov 09, 2021 8.980 9.430 8.650 9.300 1,688,201 +0.18(+1.97%)
Nov 08, 2021 8.280 9.120 8.260 9.120 2,649,736 +0.86(+10.41%)
Nov 05, 2021 8.450 8.490 8.020 8.260 1,442,212 -0.25(-2.94%)
Nov 04, 2021 8.710 8.780 8.450 8.510 1,107,827 -0.11(-1.28%)
Nov 03, 2021 8.520 8.900 8.490 8.620 1,187,668 +0.07(+0.82%)
Nov 02, 2021 8.630 8.630 8.420 8.550 681,236 -0.08(-0.93%)
Nov 01, 2021 8.280 8.750 8.440 8.630 922,180 +0.42(+5.12%)
Oct 29, 2021 8.520 8.650 8.210 8.210 624,119 -0.26(-3.07%)
Oct 28, 2021 8.510 8.630 8.420 8.470 462,737 +0.04(+0.47%)
Oct 27, 2021 8.700 8.820 8.390 8.430 906,104 -0.30(-3.44%)
Oct 26, 2021 8.940 8.730 1,123,986 -0.17(-1.91%)
Oct 25, 2021 8.780 8.950 8.710 8.900 614,434 +0.15(+1.71%)
Oct 22, 2021 9.090 9.090 8.710 8.750 887,239 -0.39(-4.27%)
Oct 21, 2021 9.390 9.700 9.120 9.140 1,303,145 -0.30(-3.18%)
Oct 20, 2021 9.150 9.620 9.010 9.440 1,562,581 +0.22(+2.39%)
Oct 19, 2021 8.620 9.220 8.540 9.220 1,197,098 +0.64(+7.46%)
Oct 18, 2021 8.720 8.720 8.520 8.580 595,288 -0.12(-1.38%)
Oct 15, 2021 9.000 9.010 8.680 8.700 779,621 -0.29(-3.23%)
Oct 14, 2021 8.900 9.190 8.850 8.990 837,584 +0.15(+1.70%)
Oct 13, 2021 8.770 8.920 8.720 8.840 567,131 +0.09(+1.03%)
Oct 12, 2021 8.870 8.930 8.690 8.750 657,680 -0.24(-2.67%)
Oct 08, 2021 8.990 8.990 8.990 0 -0.23(-2.49%)
Oct 07, 2021 9.380 9.420 9.100 9.220 1,040,584 -0.04(-0.43%)
Oct 06, 2021 9.250 9.310 9.080 9.260 1,057,072 +0.05(+0.54%)
Oct 05, 2021 8.810 9.360 8.790 9.210 1,632,235 +0.36(+4.07%)
Oct 04, 2021 8.800 8.920 8.710 8.850 923,127 -0.12(-1.34%)
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.