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

Aurora Cannabis Inc (TSX: ACB )

9.460 -0.100 (-1.05%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 3, 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 (%)
Jan 31, 2022 5.000 5.420 5.310 1,999,016 +0.31(+6.20%)
Jan 28, 2022 4.810 5.010 4.740 5.000 2,030,297 +0.19(+3.95%)
Jan 27, 2022 5.170 5.190 4.810 4.810 1,595,170 -0.31(-6.05%)
Jan 26, 2022 5.490 5.490 5.090 5.120 2,017,031 -0.21(-3.94%)
Jan 25, 2022 5.390 5.470 5.120 5.330 2,084,235 -0.07(-1.30%)
Jan 24, 2022 5.510 5.530 5.040 5.400 3,302,479 -0.19(-3.40%)
Jan 21, 2022 5.880 5.930 5.550 5.590 1,850,905 -0.34(-5.73%)
Jan 20, 2022 6.140 6.350 5.930 5.930 1,525,746 -0.14(-2.31%)
Jan 19, 2022 6.470 6.500 6.070 6.070 1,268,849 -0.33(-5.16%)
Jan 18, 2022 6.900 6.900 6.400 6.400 2,433,306 -0.50(-7.25%)
Jan 17, 2022 6.940 6.940 6.800 6.900 242,149 -0.02(-0.29%)
Jan 14, 2022 6.930 6.990 6.760 6.920 1,218,130 -0.01(-0.14%)
Jan 13, 2022 7.190 7.230 6.930 6.930 1,160,237 -0.26(-3.62%)
Jan 12, 2022 7.480 7.540 7.190 7.190 1,360,099 -0.22(-2.97%)
Jan 11, 2022 7.190 7.610 7.140 7.410 1,609,566 +0.07(+0.95%)
Jan 10, 2022 7.100 7.400 6.870 7.340 2,749,783 +0.36(+5.16%)
Jan 07, 2022 6.820 7.220 6.820 6.980 1,515,018 +0.17(+2.50%)
Jan 06, 2022 6.970 7.110 6.670 6.810 1,349,878 -0.12(-1.73%)
Jan 05, 2022 7.310 7.460 6.930 6.930 1,381,849 -0.43(-5.84%)
Jan 04, 2022 7.250 7.410 7.040 7.360 2,187,736 +0.51(+7.45%)
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%)
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.