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

Aurora Cannabis Inc (TSX: ACB )

6.150 +0.270 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.870 6.220 5.760 6.150 462,991 +0.27(+4.59%)
Dec 19, 2024 6.120 6.250 5.880 5.880 394,931 -0.23(-3.76%)
Dec 18, 2024 6.350 6.480 6.080 6.110 290,615 -0.31(-4.83%)
Dec 17, 2024 6.090 6.430 6.090 6.420 413,020 +0.33(+5.42%)
Dec 16, 2024 6.080 6.250 6.040 6.090 294,002 -0.06(-0.98%)
Dec 13, 2024 6.100 6.180 5.950 6.150 314,946 +0.10(+1.65%)
Dec 12, 2024 6.080 6.220 6.030 6.050 270,466 -0.12(-1.94%)
Dec 11, 2024 6.280 6.280 6.020 6.170 416,254 -0.01(-0.16%)
Dec 10, 2024 6.400 6.400 6.180 6.180 256,372 -0.20(-3.13%)
Dec 09, 2024 6.380 6.690 6.350 6.380 524,401 +0.02(+0.31%)
Dec 06, 2024 6.240 6.370 6.160 6.360 415,515 +0.26(+4.26%)
Dec 05, 2024 6.120 6.280 6.100 6.100 461,100 -0.03(-0.49%)
Dec 04, 2024 6.170 6.190 6.040 6.130 246,843 -0.07(-1.13%)
Dec 03, 2024 6.500 6.520 6.180 6.200 357,302 -0.30(-4.62%)
Dec 02, 2024 6.420 6.520 6.350 6.500 233,115 +0.11(+1.72%)
Nov 29, 2024 6.450 6.460 6.330 6.390 181,376 -0.09(-1.39%)
Nov 28, 2024 6.340 6.500 6.340 6.480 65,515 +0.13(+2.05%)
Nov 27, 2024 6.250 6.440 6.250 6.350 232,439 +0.11(+1.76%)
Nov 26, 2024 6.450 6.460 6.180 6.240 285,012 -0.13(-2.04%)
Nov 25, 2024 6.130 6.540 6.110 6.370 385,065 +0.32(+5.29%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.