Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (TSX: ACB )

6.680 -0.360 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 7.700 8.200 7.680 8.090 8,931,652 +0.44(+5.75%)
Apr 27, 2018 7.780 7.780 7.560 7.650 4,309,345 -0.07(-0.91%)
Apr 26, 2018 7.880 8.040 7.720 7.720 6,379,923 -0.08(-1.03%)
Apr 25, 2018 8.260 8.290 7.780 7.800 7,821,678 -0.44(-5.34%)
Apr 24, 2018 7.960 8.380 7.890 8.240 7,477,189 +0.22(+2.74%)
Apr 23, 2018 8.600 8.680 8.000 8.020 6,986,039 -0.59(-6.85%)
Apr 20, 2018 8.740 8.800 8.580 8.610 5,111,341 -0.13(-1.49%)
Apr 19, 2018 8.650 8.800 8.470 8.740 6,298,267 +0.11(+1.27%)
Apr 18, 2018 8.450 8.770 8.410 8.630 7,378,135 +0.19(+2.25%)
Apr 17, 2018 9.010 9.090 8.370 8.440 11,112,452 -0.49(-5.49%)
Apr 16, 2018 9.050 9.190 8.850 8.930 11,661,183 +0.20(+2.29%)
Apr 13, 2018 8.060 8.850 7.930 8.730 17,539,388 +0.69(+8.58%)
Apr 12, 2018 8.030 8.230 7.880 8.040 6,612,170 +0.11(+1.39%)
Apr 11, 2018 7.880 8.240 7.610 7.930 14,389,835 +0.04(+0.51%)
Apr 10, 2018 7.150 7.990 6.750 7.890 22,879,916 +0.49(+6.62%)
Apr 09, 2018 8.130 8.150 7.330 7.400 11,515,643 -0.70(-8.64%)
Apr 06, 2018 8.150 8.245 7.840 8.100 11,478,756 -0.34(-4.03%)
Apr 05, 2018 7.900 8.490 7.750 8.440 15,128,262 +0.82(+10.76%)
Apr 04, 2018 7.700 7.960 7.300 7.620 19,996,748 -0.45(-5.58%)
Apr 03, 2018 8.900 9.170 8.010 8.070 13,594,178 -1.00(-11.03%)
Apr 02, 2018 9.300 9.340 8.640 9.070 9,733,000 -0.23(-2.47%)
Mar 29, 2018 9.300 9.300 9.300 0 +0.27(+2.99%)
Mar 28, 2018 9.500 9.530 8.940 9.030 10,536,474 -0.50(-5.25%)
Mar 27, 2018 9.980 10.01 9.510 9.530 6,455,934 -0.37(-3.74%)
Mar 26, 2018 10.21 10.25 9.760 9.900 7,975,271 -0.21(-2.08%)
Mar 23, 2018 10.38 10.40 10.08 10.11 10,022,345 +0.48(+4.98%)
Mar 22, 2018 9.960 10.09 9.520 9.630 11,243,550 -0.45(-4.46%)
Mar 21, 2018 10.18 10.52 9.950 10.08 8,603,952 -0.22(-2.14%)
Mar 20, 2018 10.70 10.77 10.29 10.30 8,599,712 -0.50(-4.63%)
Mar 19, 2018 10.95 11.13 10.70 10.80 9,627,152 -0.15(-1.37%)
Mar 16, 2018 11.13 11.22 10.84 10.95 39,584,132 -0.30(-2.67%)
Mar 15, 2018 11.27 11.38 11.14 11.25 7,220,060 -0.05(-0.44%)
Mar 14, 2018 11.40 11.43 11.20 11.30 4,872,712 -0.10(-0.88%)
Mar 13, 2018 11.65 11.77 11.40 11.40 7,131,307 -0.25(-2.15%)
Mar 12, 2018 11.58 11.68 11.21 11.65 7,362,552 +0.32(+2.82%)
Mar 09, 2018 11.40 11.58 11.22 11.33 6,680,156 +0.13(+1.16%)
Mar 08, 2018 11.39 11.59 11.10 11.20 7,211,488 -0.01(-0.09%)
Mar 07, 2018 11.15 11.21 11,096,734 -0.53(-4.51%)
Mar 06, 2018 11.50 11.98 11.40 11.74 15,579,481 +0.48(+4.26%)
Mar 05, 2018 10.55 11.28 10.50 11.26 10,423,322 +0.63(+5.93%)
Mar 02, 2018 10.51 10.74 10.41 10.63 6,255,580 -0.15(-1.39%)
Mar 01, 2018 10.59 10.79 10.34 10.78 11,346,507 +0.38(+3.65%)
Feb 28, 2018 9.820 10.49 9.580 10.40 12,100,863 +0.51(+5.16%)
Feb 27, 2018 10.24 10.25 9.530 9.890 12,089,223 -0.27(-2.66%)
Feb 26, 2018 10.73 10.76 10.07 10.16 7,727,202 -0.41(-3.88%)
Feb 23, 2018 10.79 10.83 10.57 10.57 4,045,601 -0.20(-1.86%)
Feb 22, 2018 10.62 10.87 10.62 10.77 4,785,182 +0.05(+0.47%)
Feb 21, 2018 10.96 11.07 10.56 10.72 8,776,430 -0.24(-2.19%)
Feb 20, 2018 10.16 11.07 10.15 10.96 14,632,982 +0.83(+8.19%)
Feb 16, 2018 10.13 10.13 10.13 0 -0.72(-6.64%)
Feb 15, 2018 11.14 11.14 10.85 10.85 7,799,960 -0.29(-2.60%)
Feb 14, 2018 11.32 11.33 11.07 11.14 7,142,237 -0.01(-0.09%)
Feb 13, 2018 11.15 7,296,623 -0.16(-1.41%)
Feb 12, 2018 11.38 11.71 11.15 11.31 14,985,243 -0.02(-0.18%)
Feb 09, 2018 11.09 11.44 10.50 11.33 25,018,480 +0.18(+1.61%)
Feb 08, 2018 12.07 10.81 11.15 22,477,056 +0.00(+0.00%)
Feb 07, 2018 12.07 12.54 10.61 11.15 40,818,360 -0.38(-3.30%)
Feb 06, 2018 9.880 11.59 9.280 11.53 36,759,656 +2.73(+31.02%)
Feb 05, 2018 7.700 10.24 7.110 8.800 52,179,720 +0.30(+3.53%)
Feb 02, 2018 9.530 9.750 8.470 8.500 41,216,844 -1.72(-16.83%)
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.