Aurora Cannabis Inc (TSX: ACB )

5.930 -0.510 (-7.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.79 16.79 16.79 0 -0.23(-1.35%)
Jun 29, 2020 17.05 17.34 16.27 17.02 1,121,884 -0.07(-0.41%)
Jun 26, 2020 17.95 17.97 16.83 17.09 1,065,008 -0.87(-4.84%)
Jun 25, 2020 18.80 19.04 17.66 17.96 1,605,218 -0.69(-3.70%)
Jun 24, 2020 18.41 19.64 18.40 18.65 2,461,396 +0.25(+1.36%)
Jun 23, 2020 18.77 20.58 18.25 18.40 3,992,691 -0.15(-0.81%)
Jun 22, 2020 18.29 18.68 17.95 18.55 1,242,907 +0.38(+2.09%)
Jun 19, 2020 17.94 18.85 17.60 18.17 2,718,898 +0.42(+2.37%)
Jun 18, 2020 17.62 18.32 17.52 17.75 1,425,157 -0.12(-0.67%)
Jun 17, 2020 17.60 17.91 17.16 17.87 1,353,321 +0.06(+0.34%)
Jun 16, 2020 18.50 18.58 17.45 17.81 1,697,194 -0.13(-0.72%)
Jun 15, 2020 17.50 18.09 17.10 17.94 1,399,154 +0.03(+0.17%)
Jun 12, 2020 18.41 18.45 17.48 17.91 1,492,978 +0.48(+2.75%)
Jun 11, 2020 18.18 18.77 17.39 17.43 2,057,401 -1.75(-9.12%)
Jun 10, 2020 20.11 20.50 19.07 19.18 1,894,830 -0.62(-3.13%)
Jun 09, 2020 20.25 21.30 19.80 19.80 2,429,893 -1.22(-5.80%)
Jun 08, 2020 19.00 21.02 18.60 21.02 4,034,041 +2.23(+11.87%)
Jun 05, 2020 19.02 19.32 18.51 18.79 1,980,283 -0.22(-1.16%)
Jun 04, 2020 19.28 19.47 18.82 19.01 2,163,536 -0.24(-1.25%)
Jun 03, 2020 19.80 19.98 19.21 19.25 2,032,239 -0.33(-1.69%)
Jun 02, 2020 19.50 20.04 18.80 19.58 2,547,934 +0.35(+1.82%)
Jun 01, 2020 19.27 19.70 18.32 19.23 2,452,722 -0.04(-0.21%)
May 29, 2020 20.01 20.15 19.00 19.27 7,256,689 -1.93(-9.10%)
May 28, 2020 21.12 23.24 20.79 21.20 4,432,225 +0.15(+0.71%)
May 27, 2020 21.00 22.20 20.28 21.05 2,432,075 -0.52(-2.41%)
May 26, 2020 22.15 22.57 21.19 21.57 3,008,044 -1.39(-6.05%)
May 25, 2020 22.43 23.60 22.06 22.96 2,065,566 +0.48(+2.14%)
May 22, 2020 22.35 23.65 21.56 22.48 5,376,870 -1.62(-6.72%)
May 21, 2020 24.00 24.68 20.96 24.10 9,035,239 +6.29(+35.32%)
May 20, 2020 18.85 19.31 16.82 17.81 3,977,100 -2.59(-12.70%)
May 19, 2020 26.38 26.79 19.51 20.40 8,190,532 +5.05(+32.90%)
May 15, 2020 15.35 15.35 15.35 0 +6.15(+66.85%)
May 14, 2020 7.860 9.700 7.500 9.200 3,849,298 +0.91(+10.98%)
May 13, 2020 8.840 8.900 7.890 8.290 2,552,754 -0.79(-8.70%)
May 12, 2020 10.11 10.23 9.020 9.080 1,976,985 -1.37(-13.11%)
May 11, 2020 11.09 11.39 9.860 10.45 1,558,885 +9.54(+1048.35%)
May 08, 2020 0.9600 0.9600 0.9100 0.9100 8,734,027 -0.05(-5.21%)
May 07, 2020 0.9900 0.9900 0.9600 0.9600 2,605,300 -0.03(-3.03%)
May 06, 2020 1.000 1.000 0.9700 0.9900 3,221,205 +0.00(+0.00%)
May 05, 2020 0.9900 1.010 0.9800 0.9900 2,792,137 -0.01(-1.00%)
May 04, 2020 1.000 1.020 0.9700 1.000 2,756,465 -0.01(-0.99%)
May 01, 2020 1.020 1.020 0.9800 1.010 3,670,714 -0.01(-0.98%)
Apr 30, 2020 1.050 1.050 1.020 1.020 3,585,632 -0.04(-3.77%)
Apr 29, 2020 1.040 1.070 1.030 1.060 5,444,860 +0.02(+1.92%)
Apr 28, 2020 1.100 1.110 1.010 1.040 5,163,884 -0.03(-2.80%)
Apr 27, 2020 1.030 1.110 1.020 1.070 9,100,435 +0.04(+3.88%)
Apr 24, 2020 1.010 1.030 0.9800 1.030 4,669,601 +0.02(+1.98%)
Apr 23, 2020 1.020 1.040 0.9900 1.010 3,250,660 -0.01(-0.98%)
Apr 22, 2020 1.030 1.040 1.000 1.020 2,627,699 +0.00(+0.00%)
Apr 21, 2020 1.000 1.020 0.9900 1.020 3,490,896 +0.00(+0.00%)
Apr 20, 2020 0.9700 1.040 0.9500 1.020 7,634,468 +0.05(+5.15%)
Apr 17, 2020 0.9500 1.050 0.9500 0.9700 7,676,817 +0.04(+4.30%)
Apr 16, 2020 1.000 1.000 0.9200 0.9300 6,330,999 -0.06(-6.06%)
Apr 15, 2020 1.030 1.040 0.9800 0.9900 7,596,716 -0.06(-5.71%)
Apr 14, 2020 1.070 1.080 1.030 1.050 6,965,126 -0.01(-0.94%)
Apr 13, 2020 1.110 1.150 1.020 1.060 18,413,634 -0.16(-13.11%)
Apr 09, 2020 1.220 1.220 1.220 0 +0.02(+1.67%)
Apr 08, 2020 1.140 1.220 1.120 1.200 9,808,452 +0.08(+7.14%)
Apr 07, 2020 1.180 1.180 1.110 1.120 7,144,996 +0.00(+0.00%)
Apr 06, 2020 1.200 1.220 1.110 1.120 9,443,235 -0.01(-0.88%)
Apr 03, 2020 1.200 1.220 1.110 1.130 8,231,442 -0.06(-5.04%)
Apr 02, 2020 1.180 1.290 1.150 1.190 10,659,249 +0.03(+2.59%)
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.