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

Aurora Cannabis Inc (TSX: ACB )

6.050 +0.030 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 6.030 6.220 5.990 6.050 318,478 +0.03(+0.50%)
Nov 21, 2024 5.930 6.140 5.850 6.020 382,851 +0.07(+1.18%)
Nov 20, 2024 5.900 5.980 5.770 5.950 278,263 +0.12(+2.06%)
Nov 19, 2024 5.950 5.950 5.830 5.830 226,200 -0.09(-1.52%)
Nov 18, 2024 5.900 6.030 5.860 5.920 343,428 -0.02(-0.34%)
Nov 15, 2024 6.110 6.140 5.870 5.940 533,972 -0.16(-2.62%)
Nov 14, 2024 6.250 6.340 6.100 6.100 425,394 -0.26(-4.09%)
Nov 13, 2024 6.600 6.650 6.150 6.360 821,957 -0.23(-3.49%)
Nov 12, 2024 6.590 6.980 6.450 6.590 828,257 -0.06(-0.90%)
Nov 11, 2024 6.700 6.780 6.460 6.650 468,084 -0.03(-0.45%)
Nov 08, 2024 7.050 7.060 6.560 6.680 1,000,700 -0.36(-5.11%)
Nov 07, 2024 7.060 7.270 7.010 7.040 1,139,933 -0.07(-0.98%)
Nov 06, 2024 7.800 7.950 6.540 7.110 2,148,080 -1.35(-15.96%)
Nov 05, 2024 8.340 8.510 8.060 8.460 566,717 +0.12(+1.44%)
Nov 04, 2024 7.920 8.440 7.860 8.340 869,346 +0.59(+7.61%)
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.