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

Aurora Cannabis Inc (TSX: ACB )

9.200 -0.360 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2023 0.6200 0.6300 0.6000 0.6200 1,026,548 +0.00(+0.00%)
Nov 29, 2023 0.6200 0.6300 0.6200 0.6200 425,280 +0.00(+0.00%)
Nov 28, 2023 0.6300 0.6300 0.6200 0.6200 353,326 -0.01(-1.59%)
Nov 27, 2023 0.6400 0.6500 0.6300 0.6300 632,209 -0.02(-3.08%)
Nov 24, 2023 0.6400 0.6600 0.6200 0.6500 1,371,241 +0.02(+3.17%)
Nov 23, 2023 0.6400 0.6400 0.6300 0.6300 209,077 -0.01(-1.56%)
Nov 22, 2023 0.6300 0.6400 0.6200 0.6400 705,385 +0.01(+1.59%)
Nov 21, 2023 0.6500 0.6500 0.6300 0.6300 632,177 -0.03(-4.55%)
Nov 20, 2023 0.6400 0.6600 0.6400 0.6600 1,149,733 +0.01(+1.54%)
Nov 17, 2023 0.6400 0.6500 0.6200 0.6500 943,470 +0.02(+3.17%)
Nov 16, 2023 0.6400 0.6500 0.6200 0.6300 885,882 -0.01(-1.56%)
Nov 15, 2023 0.6400 0.6700 0.6400 0.6400 1,919,453 +0.00(+0.00%)
Nov 14, 2023 0.6600 0.6600 0.6300 0.6400 1,275,266 +0.00(+0.00%)
Nov 13, 2023 0.6600 0.6600 0.6300 0.6400 1,365,255 -0.01(-1.54%)
Nov 10, 2023 0.6900 0.7100 0.6400 0.6500 2,661,256 +0.04(+6.56%)
Nov 09, 2023 0.6400 0.6600 0.6000 0.6100 805,834 -0.03(-4.69%)
Nov 08, 2023 0.6700 0.6700 0.6300 0.6400 857,008 -0.01(-1.54%)
Nov 07, 2023 0.6400 0.6800 0.6300 0.6500 721,130 +0.01(+1.56%)
Nov 06, 2023 0.6900 0.7000 0.6300 0.6400 1,775,658 -0.03(-4.48%)
Nov 03, 2023 0.6400 0.6700 0.6400 0.6700 1,212,430 +0.04(+6.35%)
Nov 02, 2023 0.6200 0.6600 0.6200 0.6300 1,267,796 -0.01(-1.56%)
Nov 01, 2023 0.6000 0.6400 0.5900 0.6400 1,972,278 +0.03(+4.92%)
Oct 31, 2023 0.6100 0.6200 0.6000 0.6100 745,528 +0.00(+0.00%)
Oct 30, 2023 0.6200 0.6300 0.5900 0.6100 817,220 -0.01(-1.61%)
Oct 27, 2023 0.5800 0.6200 0.5800 0.6200 551,043 +0.04(+6.90%)
Oct 26, 2023 0.5900 0.6000 0.5600 0.5800 1,451,469 -0.01(-1.69%)
Oct 25, 2023 0.6500 0.6500 0.5900 0.5900 1,410,327 -0.05(-7.81%)
Oct 24, 2023 0.6000 0.6500 0.5800 0.6400 1,976,319 +0.06(+10.34%)
Oct 23, 2023 0.6200 0.6200 0.5800 0.5800 1,105,697 -0.03(-4.92%)
Oct 20, 2023 0.6400 0.6400 0.6000 0.6100 996,437 -0.02(-3.17%)
Oct 19, 2023 0.6500 0.6600 0.6300 0.6300 790,625 -0.02(-3.08%)
Oct 18, 2023 0.7000 0.7000 0.6500 0.6500 875,379 -0.05(-7.14%)
Oct 17, 2023 0.6900 0.7300 0.6900 0.7000 580,209 -0.01(-1.41%)
Oct 16, 2023 0.7000 0.7100 0.6900 0.7100 933,499 +0.00(+0.00%)
Oct 13, 2023 0.6900 0.7100 0.6800 0.7100 698,447 +0.01(+1.43%)
Oct 12, 2023 0.7200 0.7200 0.6800 0.7000 1,255,159 +0.00(+0.00%)
Oct 11, 2023 0.7600 0.7600 0.7000 0.7000 1,192,988 -0.06(-7.89%)
Oct 10, 2023 0.7600 0.8000 0.7400 0.7600 1,975,904 +0.00(+0.00%)
Oct 06, 2023 0.7600 0 -0.01(-1.30%)
Oct 05, 2023 0.7800 0.8000 0.7600 0.7700 2,139,874 +0.00(+0.00%)
Oct 04, 2023 0.7600 0.7900 0.7400 0.7700 1,748,550 +0.04(+5.48%)
Oct 03, 2023 0.7500 0.7600 0.7200 0.7300 1,437,498 -0.04(-5.19%)
Oct 02, 2023 0.8000 0.8000 0.7500 0.7700 1,746,138 -0.02(-2.53%)
Sep 29, 2023 0.8100 0.8200 0.7800 0.7900 1,477,749 -0.02(-2.47%)
Sep 28, 2023 0.8100 0.8300 0.7600 0.8100 4,847,923 -0.10(-10.99%)
Sep 27, 2023 0.9900 1.000 0.8900 0.9100 4,991,451 -0.04(-4.21%)
Sep 26, 2023 1.000 1.050 0.9200 0.9500 5,471,692 -0.05(-5.00%)
Sep 25, 2023 1.000 1.070 0.9900 1.000 6,753,144 -0.02(-1.96%)
Sep 22, 2023 1.010 1.050 0.9900 1.020 3,552,099 +0.04(+4.08%)
Sep 21, 2023 1.020 1.040 0.9600 0.9800 5,639,567 -0.10(-9.26%)
Sep 20, 2023 1.190 1.210 1.060 1.080 6,031,194 -0.09(-7.69%)
Sep 19, 2023 1.240 1.300 1.150 1.170 6,867,087 +0.02(+1.74%)
Sep 18, 2023 1.280 1.310 1.150 1.150 6,697,872 -0.18(-13.53%)
Sep 15, 2023 1.250 1.420 1.210 1.330 13,858,313 +0.19(+16.67%)
Sep 14, 2023 1.040 1.230 1.040 1.140 9,538,197 +0.07(+6.54%)
Sep 13, 2023 1.230 1.320 0.9800 1.070 13,879,017 -0.22(-17.05%)
Sep 12, 2023 1.210 1.550 1.120 1.290 22,257,834 +0.04(+3.20%)
Sep 11, 2023 0.7600 1.270 0.7600 1.250 21,200,584 +0.53(+73.61%)
Sep 08, 2023 0.6400 0.7200 0.6200 0.7200 4,296,246 +0.08(+12.50%)
Sep 07, 2023 0.6400 0.6500 0.6200 0.6400 1,045,406 -0.02(-3.03%)
Sep 06, 2023 0.6900 0.7000 0.6200 0.6600 2,471,713 -0.01(-1.49%)
Sep 05, 2023 0.6500 0.7000 0.6400 0.6700 2,023,018 +0.02(+3.08%)
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.