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

Aurora Cannabis Inc (TSX: ACB )

9.010 UNCHANGED
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 (%)
Sep 30, 2021 8.400 8.830 8.400 8.770 1,390,479 +0.15(+1.74%)
Sep 29, 2021 8.550 8.690 8.250 8.620 1,424,740 -0.02(-0.23%)
Sep 28, 2021 7.980 8.860 7.930 8.640 2,401,588 +0.56(+6.93%)
Sep 27, 2021 7.520 8.190 7.480 8.080 1,438,393 +0.53(+7.02%)
Sep 24, 2021 7.730 7.740 7.520 7.550 706,276 -0.24(-3.08%)
Sep 23, 2021 7.720 7.880 7.710 7.790 721,664 +0.12(+1.56%)
Sep 22, 2021 7.700 7.810 7.500 7.670 1,169,953 -0.05(-0.65%)
Sep 21, 2021 7.900 8.110 7.680 7.720 1,160,306 -0.11(-1.40%)
Sep 20, 2021 8.200 8.230 7.720 7.830 1,295,464 -0.62(-7.34%)
Sep 17, 2021 8.350 8.460 8.200 8.450 790,636 +0.05(+0.60%)
Sep 16, 2021 8.380 8.530 8.320 8.400 494,660 -0.06(-0.71%)
Sep 15, 2021 8.200 8.490 8.150 8.460 803,200 +0.22(+2.67%)
Sep 14, 2021 8.350 8.450 8.130 8.240 871,536 -0.13(-1.55%)
Sep 13, 2021 8.420 8.520 8.180 8.370 695,270 -0.04(-0.48%)
Sep 10, 2021 8.750 8.760 8.390 8.410 715,627 -0.31(-3.56%)
Sep 09, 2021 8.750 8.870 8.660 8.720 657,153 -0.01(-0.11%)
Sep 08, 2021 9.000 9.060 8.670 8.730 924,618 -0.33(-3.64%)
Sep 07, 2021 9.220 9.500 9.020 9.060 844,828 -0.22(-2.37%)
Sep 03, 2021 9.280 9.280 9.280 0 -0.04(-0.43%)
Sep 02, 2021 9.100 9.500 9.080 9.320 1,048,613 +0.23(+2.53%)
Sep 01, 2021 9.400 9.570 9.020 9.090 951,647 -0.27(-2.88%)
Aug 31, 2021 9.000 9.600 8.980 9.360 1,188,380 +0.34(+3.77%)
Aug 30, 2021 9.050 9.100 8.810 9.020 707,290 -0.05(-0.55%)
Aug 27, 2021 8.860 9.100 8.760 9.070 784,166 +0.19(+2.14%)
Aug 26, 2021 8.900 9.140 8.740 8.880 1,152,587 -0.06(-0.67%)
Aug 25, 2021 9.040 9.080 8.730 8.940 983,294 -0.17(-1.87%)
Aug 24, 2021 8.770 9.140 8.690 9.110 1,129,792 +0.31(+3.52%)
Aug 23, 2021 8.600 8.990 8.500 8.800 852,639 +0.23(+2.68%)
Aug 20, 2021 8.290 8.650 8.180 8.570 1,054,734 +0.31(+3.75%)
Aug 19, 2021 8.450 8.530 8.190 8.260 937,403 -0.20(-2.36%)
Aug 18, 2021 8.510 8.880 8.200 8.460 1,185,763 -0.05(-0.59%)
Aug 17, 2021 8.270 8.540 8.180 8.510 751,809 +0.23(+2.78%)
Aug 16, 2021 8.600 8.600 8.270 8.280 867,017 -0.25(-2.93%)
Aug 13, 2021 8.800 8.830 8.510 8.530 1,004,271 -0.30(-3.40%)
Aug 12, 2021 8.950 8.950 8.720 8.830 750,425 -0.09(-1.01%)
Aug 11, 2021 9.210 9.210 8.900 8.920 755,128 -0.24(-2.62%)
Aug 10, 2021 9.260 9.360 9.060 9.160 960,765 -0.13(-1.40%)
Aug 09, 2021 9.160 9.300 8.890 9.290 612,392 +0.12(+1.31%)
Aug 06, 2021 9.290 9.300 8.950 9.170 1,072,116 -0.05(-0.54%)
Aug 05, 2021 8.710 9.430 8.650 9.220 1,627,150 +0.53(+6.10%)
Aug 04, 2021 8.900 9.080 8.610 8.690 920,579 -0.33(-3.66%)
Aug 03, 2021 8.850 9.030 8.740 9.020 672,605 +0.26(+2.97%)
Jul 30, 2021 8.760 8.760 8.760 0 -0.08(-0.90%)
Jul 29, 2021 9.290 9.300 8.830 8.840 1,206,477 -0.31(-3.39%)
Jul 28, 2021 8.790 9.490 8.780 9.150 2,407,816 +0.56(+6.52%)
Jul 27, 2021 9.020 9.300 8.350 8.590 1,797,129 -0.43(-4.77%)
Jul 26, 2021 8.880 9.200 8.730 9.020 1,014,024 +0.13(+1.46%)
Jul 23, 2021 9.080 9.080 8.730 8.890 636,280 -0.15(-1.66%)
Jul 22, 2021 9.450 9.470 8.980 9.040 887,198 -0.41(-4.34%)
Jul 21, 2021 9.280 9.500 9.170 9.450 1,028,775 +0.20(+2.16%)
Jul 20, 2021 9.030 9.300 8.700 9.250 1,101,236 +0.28(+3.12%)
Jul 19, 2021 8.860 9.000 8.570 8.970 1,268,324 +0.08(+0.90%)
Jul 16, 2021 9.320 9.350 8.810 8.890 965,037 -0.36(-3.89%)
Jul 15, 2021 9.610 9.710 8.910 9.250 1,873,980 -0.15(-1.60%)
Jul 14, 2021 10.41 10.46 9.390 9.400 1,908,090 -1.07(-10.22%)
Jul 13, 2021 10.69 11.09 10.43 10.47 1,318,453 +0.07(+0.67%)
Jul 12, 2021 10.25 10.47 9.970 10.40 878,492 +0.18(+1.76%)
Jul 09, 2021 10.37 10.37 10.04 10.22 723,631 +0.03(+0.29%)
Jul 08, 2021 9.800 10.22 9.750 10.19 1,100,406 +0.21(+2.10%)
Jul 07, 2021 10.38 10.51 9.900 9.980 1,226,956 -0.38(-3.67%)
Jul 06, 2021 10.67 10.94 10.33 10.36 1,225,050 -0.34(-3.18%)
Jul 05, 2021 10.71 10.73 10.54 10.70 207,414 +0.09(+0.85%)
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.