Canada Markets closed

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2300+0.1900 (+9.31%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.09002.23002.07002.23002.23002,405,900
Aug 11, 20222.17002.25002.04002.04002.04002,018,700
Aug 10, 20222.00002.16501.94002.11002.11002,361,500
Aug 09, 20222.10002.13001.92001.92001.92001,818,500
Aug 08, 20221.95002.21501.94002.12002.12003,102,900
Aug 05, 20221.91001.98001.87001.95001.95001,712,800
Aug 04, 20221.98002.06001.90001.95001.95001,500,400
Aug 03, 20222.02002.05001.95001.98001.98001,415,500
Aug 02, 20221.76002.00001.76001.99001.99003,301,300
Jul 29, 20221.78001.82001.74001.81001.81001,270,500
Jul 28, 20221.73001.80001.69001.80001.80002,202,700
Jul 27, 20221.75001.75501.67001.74001.74001,716,500
Jul 26, 20221.83001.83001.70001.73001.73001,487,400
Jul 25, 20221.82001.85001.74001.82001.82001,518,300
Jul 22, 20221.96001.97001.78001.81001.81001,780,400
Jul 21, 20222.15002.16001.93001.97001.97002,508,100
Jul 20, 20221.96002.22001.96002.12002.12003,080,700
Jul 19, 20221.90002.00501.82001.96001.96002,033,300
Jul 18, 20221.80001.97001.79001.88001.88001,961,700
Jul 15, 20221.93001.94001.74001.78001.78001,646,000
Jul 14, 20221.69001.94001.65001.94001.94003,080,600
Jul 13, 20221.67001.74501.63001.70001.70001,285,300
Jul 12, 20221.64001.72001.61501.71001.71001,521,400
Jul 11, 20221.78001.82001.63001.63001.63002,006,500
Jul 08, 20221.86001.91001.79001.82001.82001,065,400
Jul 07, 20221.81001.89001.77001.88001.88001,672,500
Jul 06, 20221.76001.84001.73501.82001.82001,441,700
Jul 05, 20221.67001.79001.64001.78001.78001,788,500
Jul 04, 20221.72001.72001.64501.69001.6900764,400
Jun 30, 20221.70001.74001.63001.70001.70001,694,600
Jun 29, 20221.91001.91001.74501.76001.76001,837,000
Jun 28, 20222.01002.05001.87001.93001.93001,818,300
Jun 27, 20222.05002.05501.90002.01002.01002,684,900
Jun 24, 20221.93002.07001.87002.01002.01003,583,600
Jun 23, 20221.71001.85001.64001.85001.85002,472,800
Jun 22, 20221.73001.82001.67001.70001.70001,738,300
Jun 21, 20221.75001.82001.72001.77001.77001,359,000
Jun 20, 20221.70001.75501.69001.72001.7200645,200
Jun 17, 20221.63001.76001.62501.71001.71004,388,000
Jun 16, 20221.66001.69001.59001.60001.60001,957,000
Jun 15, 20221.71001.76001.63001.73001.73002,632,500
Jun 14, 20221.63001.74501.59001.69001.69002,543,900
Jun 13, 20221.70001.73001.56001.58001.58003,077,100
Jun 10, 20221.85001.86001.75001.77001.77002,826,400
Jun 09, 20221.97001.97001.86001.87001.87002,217,900
Jun 08, 20222.02002.08001.94001.97001.97002,025,700
Jun 07, 20221.93002.03001.91002.03002.03002,470,800
Jun 06, 20222.06002.08001.90001.93001.93003,080,400
Jun 03, 20221.99002.06001.88002.01002.01003,821,000
Jun 02, 20222.00002.10001.94001.97001.97005,752,400
Jun 01, 20222.18002.18001.92001.99001.99005,784,200
May 31, 20222.18002.22502.09002.13002.13003,953,800
May 30, 20222.25002.34002.18002.20002.20002,645,500
May 27, 20222.93002.93002.07002.14002.140013,944,700
May 26, 20223.47003.57003.41003.47003.47001,421,600
May 25, 20223.30003.47003.28003.43003.43001,664,800
May 24, 20223.55003.55003.26003.27003.27001,861,600
May 20, 20223.98003.98003.58003.73003.73001,687,400
May 19, 20223.69003.96503.66003.89003.89001,805,300
May 18, 20223.89003.99003.71003.72003.72001,530,100
May 17, 20223.89004.04003.81003.96003.96001,534,100
May 16, 20223.63003.95003.55003.79003.79002,113,400
May 13, 20223.05003.66003.05003.65003.65003,748,500
May 12, 20223.00003.24002.87003.15003.15003,182,300
May 11, 20223.32003.34002.95002.95002.95003,165,700
May 10, 20223.40003.45003.12003.39003.39003,067,100
May 09, 20223.55003.56003.27503.29003.29002,448,900
May 06, 20223.78003.78003.54003.60003.60001,302,900
May 05, 20224.00004.03003.69003.73003.73001,591,300
May 04, 20223.87004.09003.73004.09004.09002,307,400
May 03, 20224.01004.11003.84003.87003.87001,930,100
May 02, 20223.87004.05003.75004.04004.04002,029,300
Apr 29, 20223.89004.07003.81003.90003.90001,025,800
Apr 28, 20223.81003.91003.58003.91003.91001,933,800
Apr 27, 20223.77003.90003.68003.74003.74001,729,800
Apr 26, 20223.93003.96003.74003.76003.76001,290,400
Apr 25, 20223.81003.95003.79003.93003.93001,931,900
Apr 22, 20223.93004.04003.80003.88003.88001,801,000
Apr 21, 20224.10004.14003.90003.92003.92001,376,000
Apr 20, 20224.24004.25004.02004.02004.02001,335,300
Apr 19, 20224.25004.33004.15004.23004.23001,258,100
Apr 18, 20224.45004.45004.20004.21004.21001,284,500
Apr 14, 20224.61004.63004.43004.46004.46001,130,400
Apr 13, 20224.53004.67004.47004.65004.6500820,000
Apr 12, 20224.55004.77004.48504.50004.50001,628,600
Apr 11, 20224.33004.55004.21004.53004.53001,858,800
Apr 08, 20224.46004.51004.33004.40004.40001,055,600
Apr 07, 20224.73004.74004.36004.42004.42001,630,200
Apr 06, 20224.90005.00004.63004.74004.74002,202,200
Apr 05, 20225.07005.20004.86004.88004.88001,766,100
Apr 04, 20224.98005.17004.78005.17005.17001,559,200
Apr 01, 20225.05005.27004.91004.93004.93002,610,800
Mar 31, 20225.27005.27004.93004.98004.98001,875,000
Mar 30, 20225.17005.65005.06005.17005.17003,260,200
Mar 29, 20225.19005.48005.03005.19005.19002,671,600
Mar 28, 20225.36005.48005.02005.12005.12003,209,000
Mar 25, 20225.69005.70004.98005.58005.58005,850,200
Mar 24, 20224.70005.15004.44005.06005.06003,088,700
Mar 23, 20224.83005.08004.56004.58004.58002,277,400
Mar 22, 20224.41004.66004.37004.63004.63001,166,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...