Canada markets open in 6 hours 20 minutes

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.25-0.25 (-3.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 20206.326.836.106.256.253,197,300
Sep. 28, 20206.856.886.356.506.502,247,000
Sep. 25, 20207.057.076.616.786.781,757,800
Sep. 24, 20206.807.176.426.916.914,112,600
Sep. 23, 20208.108.316.876.906.907,496,900
Sep. 22, 20208.5810.078.349.739.736,117,600
Sep. 21, 20208.468.518.198.458.451,927,400
Sep. 18, 20209.059.118.438.628.623,053,200
Sep. 17, 20209.229.269.009.069.061,098,500
Sep. 16, 20209.259.589.209.299.291,821,300
Sep. 15, 20209.559.689.249.339.331,193,800
Sep. 14, 20209.169.939.129.479.472,201,600
Sep. 11, 20209.839.839.089.189.182,115,900
Sep. 10, 202010.0910.319.769.769.761,957,800
Sep. 09, 20209.9710.559.7710.0910.092,377,200
Sep. 08, 202010.7010.879.929.929.922,893,900
Sep. 04, 202011.7511.8110.8811.1211.121,930,600
Sep. 03, 202011.6012.1211.5111.8311.831,614,400
Sep. 02, 202012.1912.2611.6311.7811.781,632,200
Sep. 01, 202012.6512.6812.1212.1612.161,752,200
Aug. 31, 202012.8512.9612.2912.8812.881,833,100
Aug. 28, 202012.4413.2412.3712.8712.871,402,200
Aug. 27, 202012.2112.6612.2112.4412.441,003,100
Aug. 26, 202012.4512.6112.2712.3112.31549,500
Aug. 25, 202012.5612.8112.2712.4512.45802,500
Aug. 24, 202012.2512.6211.9712.5612.561,036,500
Aug. 21, 202012.6412.7812.3412.4212.42945,800
Aug. 20, 202013.0613.0712.5812.6412.641,095,500
Aug. 19, 202013.1713.4212.9613.0313.03859,500
Aug. 18, 202013.2813.4513.0013.1813.181,079,100
Aug. 17, 202014.2014.2513.2913.3913.391,298,300
Aug. 14, 202013.4314.4113.2114.0714.071,994,200
Aug. 13, 202013.0013.6812.7513.5013.501,541,000
Aug. 12, 202013.3713.4412.9213.0513.051,428,500
Aug. 11, 202013.6313.7513.2813.3513.351,696,700
Aug. 10, 202013.9314.0213.3813.6313.631,748,900
Aug. 07, 202013.6813.7913.3813.6513.65816,600
Aug. 06, 202014.0014.1213.5313.6813.68991,900
Aug. 05, 202014.2914.3313.8614.1814.18995,400
Aug. 04, 202013.7814.4113.6914.2314.231,228,800
Jul. 31, 202014.0514.4813.5713.6513.651,064,000
Jul. 30, 202014.2514.4814.0114.1514.15798,700
Jul. 29, 202015.2115.2414.0514.2214.221,579,100
Jul. 28, 202014.2615.9014.2615.6015.602,407,400
Jul. 27, 202014.0014.3813.7414.1514.15880,400
Jul. 24, 202014.3714.4213.6514.0014.001,020,500
Jul. 23, 202014.9014.9014.4014.5014.50936,200
Jul. 22, 202015.6715.6714.6914.9314.931,393,000
Jul. 21, 202015.6515.9815.3915.6415.641,015,700
Jul. 20, 202016.1116.2015.5915.6415.64848,400
Jul. 17, 202016.5216.6816.0016.1616.161,260,200
Jul. 16, 202017.1117.2016.2716.4016.401,483,100
Jul. 15, 202016.0917.4116.0917.3117.311,985,200
Jul. 14, 202016.3716.3815.5616.0816.081,419,200
Jul. 13, 202016.4017.1616.1516.4516.451,406,800
Jul. 10, 202015.9616.3315.7016.3316.33683,600
Jul. 09, 202016.3016.4015.4616.0416.04911,300
Jul. 08, 202016.8316.9316.2116.4516.45722,000
Jul. 07, 202016.4017.1816.2316.8416.84886,100
Jul. 06, 202016.6516.9916.2316.4416.44993,000
Jul. 03, 202016.4416.6316.3016.4516.45220,000
Jul. 02, 202016.8317.0016.2616.5316.53966,500
Jun. 30, 202016.7416.9316.2016.7916.791,106,600
Jun. 29, 202017.0517.3416.2717.0217.021,121,900
Jun. 26, 202017.9517.9716.8317.0917.091,065,000
Jun. 25, 202018.8019.0417.6617.9617.961,605,200
Jun. 24, 202018.4119.6418.4018.6518.652,461,400
Jun. 23, 202019.7320.5818.2518.4018.403,992,700
Jun. 22, 202018.2918.6817.9518.5518.551,242,900
Jun. 19, 202017.9418.8517.6018.1718.172,718,900
Jun. 18, 202017.6218.3217.5217.7517.751,425,200
Jun. 17, 202017.6017.9117.1617.8717.871,353,300
Jun. 16, 202018.5018.5817.4517.8117.811,697,200
Jun. 15, 202017.5018.0917.1017.9417.941,399,200
Jun. 12, 202018.4118.4517.4817.9117.911,493,000
Jun. 11, 202018.1818.7717.3917.4317.432,057,400
Jun. 10, 202020.1120.5019.0719.1819.181,894,800
Jun. 09, 202020.2521.3019.8019.8019.802,429,900
Jun. 08, 202019.0021.0218.6021.0221.024,034,000
Jun. 05, 202019.0219.3218.5118.7918.791,980,300
Jun. 04, 202019.2819.4718.8219.0119.012,163,500
Jun. 03, 202019.8019.9819.2119.2519.252,032,200
Jun. 02, 202019.5020.0418.8019.5819.582,547,900
Jun. 01, 202019.2719.7018.3219.2319.232,452,700
May 29, 202020.0120.1519.0019.2719.277,256,700
May 28, 202021.1223.2420.7921.2021.204,432,200
May 27, 202021.0022.2020.2821.0521.052,432,100
May 26, 202022.1522.5721.1921.5721.573,008,000
May 25, 202022.4323.6022.0622.9622.962,065,600
May 22, 202022.3523.6521.5622.4822.485,376,900
May 21, 202024.0024.6820.9624.1024.109,035,200
May 20, 202018.8519.3116.8217.8117.813,977,100
May 19, 202026.3826.7919.5120.4020.408,190,500
May 15, 202011.6916.7410.9715.3515.3517,962,100
May 14, 20207.869.707.509.209.203,849,300
May 13, 20208.848.907.898.298.292,552,800
May 12, 202010.1110.239.029.089.081,977,000
May 11, 202011.0911.399.8610.4510.451,558,900
May 11, 20201:12 Stock Split
May 08, 202011.5211.5210.9210.9210.92727,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...