Skip to main content

Aurora Cannabis Inc (TSX: ACB )

7.750 +0.210 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 7.650 7.890 7.590 7.750 274,173 +0.21(+2.79%)
Oct 31, 2024 7.870 7.880 7.540 7.540 427,445 -0.34(-4.31%)
Oct 30, 2024 8.160 8.310 7.870 7.880 738,482 -0.34(-4.14%)
Oct 29, 2024 8.160 8.740 8.100 8.220 667,520 -0.05(-0.60%)
Oct 28, 2024 8.270 8.450 8.140 8.270 489,645 +0.03(+0.36%)
Oct 25, 2024 7.940 8.540 7.850 8.240 597,884 +0.40(+5.10%)
Oct 24, 2024 8.230 8.460 7.830 7.840 512,175 -0.32(-3.92%)
Oct 23, 2024 8.320 8.720 8.020 8.160 823,412 -0.27(-3.20%)
Oct 22, 2024 7.560 8.620 7.560 8.430 1,030,956 +0.79(+10.34%)
Oct 21, 2024 7.740 7.740 7.540 7.640 194,455 -0.11(-1.42%)
Oct 18, 2024 7.700 7.810 7.640 7.750 590,780 +0.15(+1.97%)
Oct 17, 2024 7.660 7.660 7.540 7.600 199,269 -0.04(-0.52%)
Oct 16, 2024 7.550 7.680 7.550 7.640 131,680 +0.05(+0.66%)
Oct 15, 2024 7.640 7.710 7.540 7.590 175,146 +0.05(+0.66%)
Oct 11, 2024 7.540 0 +0.22(+3.01%)
Oct 10, 2024 7.290 7.330 7.070 7.320 349,689 +0.02(+0.27%)
Oct 09, 2024 7.360 7.400 7.250 7.300 361,768 -0.09(-1.22%)
Oct 08, 2024 7.330 7.450 7.250 7.390 392,784 +0.06(+0.82%)
Oct 07, 2024 7.460 7.590 7.270 7.330 327,453 -0.14(-1.87%)
Oct 04, 2024 7.520 7.660 7.400 7.470 509,412 +0.03(+0.40%)
Oct 03, 2024 7.210 7.510 7.210 7.440 279,836 +0.19(+2.62%)
Oct 02, 2024 7.290 7.290 7.040 7.250 352,205 -0.03(-0.41%)
Oct 01, 2024 7.930 7.930 7.270 7.280 666,156 -0.68(-8.54%)
Sep 30, 2024 7.860 8.420 7.800 7.960 430,575 +0.06(+0.76%)
Sep 27, 2024 7.850 8.030 7.820 7.900 445,462 +0.13(+1.67%)
Sep 26, 2024 7.570 7.880 7.570 7.770 280,644 +0.24(+3.19%)
Sep 25, 2024 7.730 7.730 7.510 7.530 189,733 -0.19(-2.46%)
Sep 24, 2024 7.610 7.950 7.590 7.720 349,109 +0.13(+1.71%)
Sep 23, 2024 7.710 7.760 7.530 7.590 288,267 -0.18(-2.32%)
Sep 20, 2024 7.850 7.870 7.640 7.770 398,237 -0.03(-0.38%)
Sep 19, 2024 8.130 8.220 7.730 7.800 569,579 -0.16(-2.01%)
Sep 18, 2024 8.070 8.240 7.850 7.960 703,322 -0.15(-1.85%)
Sep 17, 2024 8.150 8.330 8.050 8.110 690,423 +0.11(+1.37%)
Sep 16, 2024 7.860 8.100 7.770 8.000 439,909 +0.13(+1.65%)
Sep 13, 2024 7.650 7.890 7.630 7.870 421,941 +0.22(+2.88%)
Sep 12, 2024 7.630 7.720 7.570 7.650 355,186 +0.02(+0.26%)
Sep 11, 2024 7.720 7.770 7.460 7.630 320,278 -0.04(-0.52%)
Sep 10, 2024 7.810 7.820 7.550 7.670 265,393 -0.18(-2.29%)
Sep 09, 2024 7.520 7.950 7.520 7.850 443,068 +0.52(+7.09%)
Sep 06, 2024 7.560 7.640 7.170 7.330 390,087 -0.28(-3.68%)
Sep 05, 2024 7.730 7.850 7.540 7.610 552,622 -0.05(-0.65%)
Sep 04, 2024 7.800 8.010 7.630 7.660 446,315 -0.24(-3.04%)
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.