Aurora Cannabis Inc (TSX: ACB )

7.260 CAD -2.470 (-25.39%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 8.580 10.07 8.340 9.730 6,117,585 +1.28(+15.15%)
Sep 21, 2020 8.460 8.510 8.190 8.450 1,927,353 -0.17(-1.97%)
Sep 18, 2020 9.050 9.110 8.430 8.620 3,053,233 -0.44(-4.86%)
Sep 17, 2020 9.220 9.260 9.000 9.060 1,098,490 -0.23(-2.48%)
Sep 16, 2020 9.250 9.580 9.200 9.290 1,821,308 -0.04(-0.43%)
Sep 15, 2020 9.550 9.680 9.240 9.330 1,193,775 -0.14(-1.48%)
Sep 14, 2020 9.160 9.930 9.120 9.470 2,201,629 +0.29(+3.16%)
Sep 11, 2020 9.830 9.830 9.080 9.180 2,115,942 -0.58(-5.94%)
Sep 10, 2020 10.09 10.31 9.760 9.760 1,957,819 -0.33(-3.27%)
Sep 09, 2020 9.970 10.55 9.770 10.09 2,377,242 +0.17(+1.71%)
Sep 08, 2020 10.70 10.87 9.920 9.920 2,893,912 -1.20(-10.79%)
Sep 04, 2020 11.12 11.12 11.12 0 -0.71(-6.00%)
Sep 03, 2020 11.60 12.12 11.51 11.83 1,614,376 +0.05(+0.42%)
Sep 02, 2020 12.19 12.26 11.63 11.78 1,632,220 -0.38(-3.13%)
Sep 01, 2020 12.65 12.68 12.12 12.16 1,752,207 -0.72(-5.59%)
Aug 31, 2020 12.85 12.96 12.29 12.88 1,833,070 +0.01(+0.08%)
Aug 28, 2020 12.44 13.24 12.37 12.87 1,402,200 +0.43(+3.46%)
Aug 27, 2020 12.21 12.66 12.21 12.44 1,003,079 +0.13(+1.06%)
Aug 26, 2020 12.45 12.61 12.27 12.31 549,476 -0.14(-1.12%)
Aug 25, 2020 12.56 12.81 12.27 12.45 802,496 -0.11(-0.88%)
Aug 24, 2020 12.25 12.62 11.97 12.56 1,036,454 +0.14(+1.13%)
Aug 21, 2020 12.64 12.78 12.34 12.42 945,834 -0.22(-1.74%)
Aug 20, 2020 13.06 13.07 12.58 12.64 1,095,533 -0.39(-2.99%)
Aug 19, 2020 13.17 13.42 12.96 13.03 859,525 -0.15(-1.14%)
Aug 18, 2020 13.28 13.45 13.00 13.18 1,079,095 -0.21(-1.57%)
Aug 17, 2020 14.20 14.25 13.29 13.39 1,298,345 -0.68(-4.83%)
Aug 14, 2020 13.43 14.41 13.21 14.07 1,994,228 +0.57(+4.22%)
Aug 13, 2020 13.00 13.68 12.75 13.50 1,541,029 +0.45(+3.45%)
Aug 12, 2020 13.37 13.44 12.92 13.05 1,428,464 -0.30(-2.25%)
Aug 11, 2020 13.63 13.75 13.28 13.35 1,696,709 -0.28(-2.05%)
Aug 10, 2020 13.93 14.02 13.38 13.63 1,748,898 -0.02(-0.15%)
Aug 07, 2020 13.68 13.79 13.38 13.65 816,606 -0.03(-0.22%)
Aug 06, 2020 14.00 14.12 13.53 13.68 991,891 -0.50(-3.53%)
Aug 05, 2020 14.29 14.33 13.86 14.18 995,360 -0.05(-0.35%)
Aug 04, 2020 13.78 14.41 13.69 14.23 1,228,770 +0.58(+4.25%)
Jul 31, 2020 13.65 13.65 13.65 0 -0.50(-3.53%)
Jul 30, 2020 14.25 14.48 14.01 14.15 798,743 -0.07(-0.49%)
Jul 29, 2020 15.21 15.24 14.05 14.22 1,579,123 -1.38(-8.85%)
Jul 28, 2020 14.26 15.90 14.26 15.60 2,407,359 +1.45(+10.25%)
Jul 27, 2020 14.00 14.38 13.74 14.15 880,392 +0.15(+1.07%)
Jul 24, 2020 14.37 14.42 13.65 14.00 1,020,473 -0.50(-3.45%)
Jul 23, 2020 14.90 14.90 14.40 14.50 936,186 -0.43(-2.88%)
Jul 22, 2020 15.67 15.67 14.69 14.93 1,393,005 -0.71(-4.54%)
Jul 21, 2020 15.65 15.98 15.39 15.64 1,015,704 +0.00(+0.00%)
Jul 20, 2020 16.11 16.20 15.59 15.64 848,350 -0.52(-3.22%)
Jul 17, 2020 16.52 16.68 16.00 16.16 1,260,167 -0.24(-1.46%)
Jul 16, 2020 17.11 17.20 16.27 16.40 1,483,081 -0.91(-5.26%)
Jul 15, 2020 16.09 17.41 16.09 17.31 1,985,197 +1.23(+7.65%)
Jul 14, 2020 16.37 16.38 15.56 16.08 1,419,246 -0.37(-2.25%)
Jul 13, 2020 16.40 17.16 16.15 16.45 1,406,822 +0.12(+0.73%)
Jul 10, 2020 15.96 16.33 15.70 16.33 683,617 +0.29(+1.81%)
Jul 09, 2020 16.30 16.40 15.46 16.04 911,337 -0.41(-2.49%)
Jul 08, 2020 16.83 16.93 16.21 16.45 721,994 -0.39(-2.32%)
Jul 07, 2020 16.40 17.18 16.23 16.84 886,121 +0.40(+2.43%)
Jul 06, 2020 16.65 16.99 16.23 16.44 992,995 -0.01(-0.06%)
Jul 03, 2020 16.44 16.63 16.30 16.45 219,962 -0.08(-0.48%)
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.