Aurora Cannabis Inc. (ACB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 7.30 | 7.64 | 7.26 | 7.54 | 7.54 | 350,400 |
| Oct 10, 2024 | 7.29 | 7.33 | 7.07 | 7.32 | 7.32 | 349,700 |
| Oct 09, 2024 | 7.36 | 7.40 | 7.25 | 7.30 | 7.30 | 361,800 |
| Oct 08, 2024 | 7.33 | 7.45 | 7.24 | 7.39 | 7.39 | 392,800 |
| Oct 07, 2024 | 7.46 | 7.59 | 7.27 | 7.33 | 7.33 | 327,500 |
| Oct 04, 2024 | 7.52 | 7.66 | 7.40 | 7.47 | 7.47 | 509,400 |
| Oct 03, 2024 | 7.21 | 7.51 | 7.21 | 7.44 | 7.44 | 279,800 |
| Oct 02, 2024 | 7.29 | 7.29 | 7.04 | 7.25 | 7.25 | 352,200 |
| Oct 01, 2024 | 7.93 | 7.93 | 7.27 | 7.28 | 7.28 | 666,200 |
| Sept 30, 2024 | 7.86 | 8.42 | 7.80 | 7.96 | 7.96 | 430,600 |
| Sept 27, 2024 | 7.85 | 8.03 | 7.82 | 7.90 | 7.90 | 445,500 |
| Sept 26, 2024 | 7.57 | 7.88 | 7.57 | 7.77 | 7.77 | 280,600 |
| Sept 25, 2024 | 7.73 | 7.73 | 7.51 | 7.53 | 7.53 | 189,700 |
| Sept 24, 2024 | 7.61 | 7.95 | 7.59 | 7.72 | 7.72 | 349,100 |
| Sept 23, 2024 | 7.71 | 7.76 | 7.53 | 7.59 | 7.59 | 288,300 |
| Sept 20, 2024 | 7.85 | 7.87 | 7.64 | 7.77 | 7.77 | 398,200 |
| Sept 19, 2024 | 8.13 | 8.22 | 7.73 | 7.80 | 7.80 | 569,600 |
| Sept 18, 2024 | 8.07 | 8.24 | 7.85 | 7.96 | 7.96 | 703,300 |
| Sept 17, 2024 | 8.15 | 8.33 | 8.05 | 8.11 | 8.11 | 690,400 |
| Sept 16, 2024 | 7.86 | 8.10 | 7.77 | 8.00 | 8.00 | 439,900 |
| Sept 13, 2024 | 7.65 | 7.89 | 7.63 | 7.87 | 7.87 | 421,900 |
| Sept 12, 2024 | 7.63 | 7.72 | 7.57 | 7.65 | 7.65 | 355,200 |
| Sept 11, 2024 | 7.72 | 7.77 | 7.46 | 7.63 | 7.63 | 320,300 |
| Sept 10, 2024 | 7.81 | 7.82 | 7.55 | 7.67 | 7.67 | 265,400 |
| Sept 09, 2024 | 7.52 | 7.95 | 7.52 | 7.85 | 7.85 | 443,100 |
| Sept 06, 2024 | 7.56 | 7.64 | 7.17 | 7.33 | 7.33 | 390,100 |
| Sept 05, 2024 | 7.73 | 7.84 | 7.54 | 7.61 | 7.61 | 552,600 |
| Sept 04, 2024 | 7.80 | 8.01 | 7.63 | 7.66 | 7.66 | 446,300 |
| Sept 03, 2024 | 8.25 | 8.52 | 7.86 | 7.90 | 7.90 | 584,800 |
| Aug 30, 2024 | 8.11 | 8.24 | 8.02 | 8.17 | 8.17 | 312,800 |
| Aug 29, 2024 | 8.03 | 8.28 | 7.98 | 8.12 | 8.12 | 417,900 |
| Aug 28, 2024 | 8.25 | 8.31 | 7.94 | 8.00 | 8.00 | 299,300 |
| Aug 27, 2024 | 8.49 | 8.49 | 7.99 | 8.31 | 8.31 | 459,800 |
| Aug 26, 2024 | 8.79 | 8.90 | 8.63 | 8.72 | 8.72 | 288,000 |
| Aug 23, 2024 | 8.45 | 8.91 | 8.44 | 8.81 | 8.81 | 1,105,100 |
| Aug 22, 2024 | 8.80 | 8.80 | 8.28 | 8.37 | 8.37 | 762,200 |
| Aug 21, 2024 | 8.67 | 8.81 | 8.59 | 8.68 | 8.68 | 492,800 |
| Aug 20, 2024 | 9.27 | 9.29 | 8.62 | 8.63 | 8.63 | 517,000 |
| Aug 19, 2024 | 9.52 | 9.64 | 9.17 | 9.26 | 9.26 | 490,700 |
| Aug 16, 2024 | 9.55 | 9.65 | 9.28 | 9.55 | 9.55 | 837,100 |
| Aug 15, 2024 | 9.55 | 9.87 | 9.44 | 9.56 | 9.56 | 926,900 |
| Aug 14, 2024 | 9.19 | 9.58 | 9.08 | 9.45 | 9.45 | 2,001,600 |
| Aug 13, 2024 | 8.87 | 9.28 | 8.81 | 9.18 | 9.18 | 1,229,300 |
| Aug 12, 2024 | 8.96 | 9.20 | 8.71 | 8.88 | 8.88 | 1,054,400 |
| Aug 09, 2024 | 9.50 | 9.50 | 8.68 | 8.86 | 8.86 | 1,159,600 |
| Aug 08, 2024 | 8.86 | 9.76 | 8.61 | 9.66 | 9.66 | 1,326,000 |
| Aug 07, 2024 | 8.56 | 9.35 | 8.19 | 8.59 | 8.59 | 1,762,800 |
| Aug 06, 2024 | 8.06 | 8.23 | 7.85 | 8.11 | 8.11 | 563,100 |
| Aug 02, 2024 | 8.11 | 8.27 | 8.01 | 8.22 | 8.22 | 464,800 |
| Aug 01, 2024 | 8.53 | 8.67 | 8.29 | 8.38 | 8.38 | 1,603,600 |
| Jul 31, 2024 | 8.15 | 8.68 | 8.02 | 8.46 | 8.46 | 1,638,600 |
| Jul 30, 2024 | 8.44 | 8.63 | 7.98 | 8.12 | 8.12 | 1,197,700 |
| Jul 29, 2024 | 8.18 | 8.65 | 8.15 | 8.29 | 8.29 | 734,000 |
| Jul 26, 2024 | 8.04 | 8.25 | 8.02 | 8.17 | 8.17 | 384,300 |
| Jul 25, 2024 | 8.06 | 8.27 | 7.95 | 8.03 | 8.03 | 476,700 |
| Jul 24, 2024 | 8.36 | 8.40 | 7.85 | 7.95 | 7.95 | 679,300 |
| Jul 23, 2024 | 8.45 | 8.67 | 8.36 | 8.43 | 8.43 | 1,459,400 |
| Jul 22, 2024 | 8.10 | 8.60 | 7.93 | 8.58 | 8.58 | 2,197,700 |
| Jul 19, 2024 | 7.96 | 7.99 | 7.70 | 7.88 | 7.88 | 568,400 |
| Jul 18, 2024 | 8.24 | 8.49 | 7.80 | 7.85 | 7.85 | 1,481,500 |
| Jul 17, 2024 | 8.33 | 8.94 | 8.05 | 8.16 | 8.16 | 1,702,400 |
| Jul 16, 2024 | 8.40 | 8.54 | 8.20 | 8.46 | 8.46 | 1,137,800 |
| Jul 15, 2024 | 8.06 | 8.66 | 7.78 | 8.32 | 8.32 | 1,394,400 |
| Jul 12, 2024 | 8.36 | 8.48 | 8.09 | 8.19 | 8.19 | 955,800 |
| Jul 11, 2024 | 7.69 | 8.40 | 7.69 | 8.32 | 8.32 | 1,129,600 |
| Jul 10, 2024 | 7.34 | 7.89 | 7.24 | 7.72 | 7.72 | 813,400 |
| Jul 09, 2024 | 6.71 | 7.33 | 6.70 | 7.29 | 7.29 | 663,200 |
| Jul 08, 2024 | 6.61 | 6.84 | 6.49 | 6.74 | 6.74 | 385,700 |
| Jul 05, 2024 | 6.66 | 6.67 | 6.54 | 6.57 | 6.57 | 357,000 |
| Jul 04, 2024 | 6.65 | 6.76 | 6.58 | 6.69 | 6.69 | 199,200 |
| Jul 03, 2024 | 6.19 | 6.80 | 6.14 | 6.72 | 6.72 | 704,300 |
| Jul 02, 2024 | 6.33 | 6.34 | 6.11 | 6.18 | 6.18 | 391,500 |
| Jun 28, 2024 | 6.50 | 6.51 | 6.25 | 6.32 | 6.32 | 374,600 |
| Jun 27, 2024 | 6.42 | 6.68 | 6.33 | 6.50 | 6.50 | 640,800 |
| Jun 26, 2024 | 6.50 | 6.69 | 6.43 | 6.51 | 6.51 | 552,400 |
| Jun 25, 2024 | 6.99 | 6.99 | 6.41 | 6.46 | 6.46 | 712,500 |
| Jun 24, 2024 | 6.91 | 7.18 | 6.83 | 6.97 | 6.97 | 752,300 |
| Jun 21, 2024 | 7.43 | 7.50 | 6.97 | 7.03 | 7.03 | 795,000 |
| Jun 20, 2024 | 7.95 | 7.95 | 7.16 | 7.54 | 7.54 | 1,061,500 |
| Jun 19, 2024 | 7.77 | 7.78 | 7.67 | 7.73 | 7.73 | 127,600 |
| Jun 18, 2024 | 7.83 | 7.94 | 7.75 | 7.79 | 7.79 | 469,900 |
| Jun 17, 2024 | 7.77 | 7.98 | 7.73 | 7.92 | 7.92 | 637,000 |
| Jun 14, 2024 | 8.04 | 8.08 | 7.84 | 7.87 | 7.87 | 518,200 |
| Jun 13, 2024 | 8.33 | 8.34 | 8.06 | 8.14 | 8.14 | 549,700 |
| Jun 12, 2024 | 8.14 | 8.44 | 8.12 | 8.28 | 8.28 | 957,800 |
| Jun 11, 2024 | 8.03 | 8.10 | 7.89 | 8.10 | 8.10 | 512,900 |
| Jun 10, 2024 | 7.79 | 8.13 | 7.65 | 8.12 | 8.12 | 657,900 |
| Jun 07, 2024 | 8.13 | 8.29 | 7.83 | 7.84 | 7.84 | 779,000 |
| Jun 06, 2024 | 8.24 | 8.31 | 8.03 | 8.19 | 8.19 | 644,200 |
| Jun 05, 2024 | 8.11 | 8.41 | 8.06 | 8.35 | 8.35 | 413,000 |
| Jun 04, 2024 | 8.16 | 8.25 | 7.97 | 8.05 | 8.05 | 476,500 |
| Jun 03, 2024 | 8.54 | 8.57 | 8.10 | 8.20 | 8.20 | 414,400 |
| May 31, 2024 | 8.55 | 8.57 | 8.22 | 8.42 | 8.42 | 542,300 |
| May 30, 2024 | 8.65 | 9.12 | 8.39 | 8.46 | 8.46 | 905,000 |
| May 29, 2024 | 8.60 | 8.67 | 8.31 | 8.50 | 8.50 | 974,800 |
| May 28, 2024 | 9.04 | 9.12 | 8.40 | 8.60 | 8.60 | 1,168,400 |
| May 27, 2024 | 9.02 | 9.17 | 8.96 | 9.11 | 9.11 | 151,600 |
| May 24, 2024 | 8.86 | 9.25 | 8.78 | 9.08 | 9.08 | 1,328,600 |
| May 23, 2024 | 9.41 | 9.41 | 8.70 | 8.84 | 8.84 | 1,374,200 |
| May 22, 2024 | 9.75 | 9.84 | 9.33 | 9.38 | 9.38 | 890,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.