Mail

ACB.TO - Aurora Cannabis Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2019	10.09	10.20	10.03	10.03	10.03	1,470,586
Jun 18, 2019	10.22	10.31	10.05	10.14	10.14	2,938,900
Jun 17, 2019	10.20	10.28	10.05	10.16	10.16	2,900,400
Jun 14, 2019	10.05	10.32	9.85	10.13	10.13	3,959,400
Jun 13, 2019	10.32	10.42	10.00	10.08	10.08	2,962,000
Jun 12, 2019	10.20	10.35	10.13	10.32	10.32	2,888,800
Jun 11, 2019	10.60	10.65	10.21	10.32	10.32	4,437,000
Jun 10, 2019	10.40	10.61	10.27	10.52	10.52	4,796,200
Jun 07, 2019	9.94	10.35	9.92	10.13	10.13	4,921,400
Jun 06, 2019	10.30	10.31	9.96	10.07	10.07	4,933,600
Jun 05, 2019	10.85	10.90	10.15	10.37	10.37	7,391,300
Jun 04, 2019	9.81	10.57	9.80	10.56	10.56	8,247,200
Jun 03, 2019	10.12	10.33	9.59	9.64	9.64	9,039,400
May 31, 2019	10.60	10.62	10.17	10.27	10.27	5,591,300
May 30, 2019	10.99	11.12	10.71	10.80	10.80	3,138,500
May 29, 2019	11.15	11.17	10.94	10.96	10.96	4,119,600
May 28, 2019	11.25	11.49	11.20	11.31	11.31	4,400,600
May 27, 2019	11.18	11.31	11.16	11.25	11.25	1,366,900
May 24, 2019	11.22	11.33	11.13	11.19	11.19	3,605,700
May 23, 2019	11.47	11.48	11.06	11.10	11.10	5,773,500
May 22, 2019	11.62	11.75	11.50	11.55	11.55	5,318,600
May 21, 2019	11.60	11.79	11.50	11.62	11.62	5,388,600
May 17, 2019	11.82	12.19	11.65	11.71	11.71	8,870,300
May 16, 2019	11.75	11.97	11.45	11.95	11.95	9,519,100
May 15, 2019	10.80	11.81	10.79	11.67	11.67	17,352,100
May 14, 2019	11.00	11.43	10.93	11.32	11.32	6,551,400
May 13, 2019	10.97	11.10	10.66	10.83	10.83	5,357,100
May 10, 2019	11.15	11.32	10.95	11.26	11.26	6,746,600
May 09, 2019	11.63	11.64	11.23	11.25	11.25	5,528,200
May 08, 2019	11.54	11.78	11.52	11.58	11.58	4,561,700
May 07, 2019	11.81	11.91	11.53	11.58	11.58	5,776,400
May 06, 2019	11.45	12.00	11.00	11.95	11.95	7,615,000
May 03, 2019	11.85	11.92	11.68	11.80	11.80	3,182,700
May 02, 2019	12.09	12.10	11.53	11.81	11.81	6,872,100
May 01, 2019	12.20	12.24	12.07	12.11	12.11	3,925,400
Apr 30, 2019	12.14	12.62	12.12	12.17	12.17	11,438,700
Apr 29, 2019	12.20	12.25	12.05	12.18	12.18	4,931,400
Apr 26, 2019	12.22	12.29	12.07	12.15	12.15	5,503,900
Apr 25, 2019	12.22	12.28	12.09	12.22	12.22	4,701,800
Apr 24, 2019	12.11	12.37	12.05	12.28	12.28	6,249,300
Apr 23, 2019	12.33	12.35	12.06	12.17	12.17	6,126,800
Apr 22, 2019	12.04	12.32	11.95	12.32	12.32	7,081,100
Apr 18, 2019	12.14	12.20	11.95	12.03	12.03	8,745,100
Apr 17, 2019	12.12	12.15	11.83	11.95	11.95	10,286,000
Apr 16, 2019	11.37	11.96	11.32	11.82	11.82	9,575,200
Apr 15, 2019	11.68	11.71	11.30	11.37	11.37	6,579,300
Apr 12, 2019	11.96	12.03	11.74	11.83	11.83	5,189,000
Apr 11, 2019	12.17	12.25	11.75	11.85	11.85	8,821,100
Apr 10, 2019	11.78	12.15	11.71	12.15	12.15	8,256,500
Apr 09, 2019	11.89	11.96	11.51	11.72	11.72	8,096,100
Apr 08, 2019	12.32	12.34	11.98	11.99	11.99	6,505,100
Apr 05, 2019	12.32	12.44	12.13	12.28	12.28	10,013,000
Apr 04, 2019	11.96	12.09	11.80	11.95	11.95	4,805,700
Apr 03, 2019	11.80	12.06	11.76	11.93	11.93	7,238,700
Apr 02, 2019	12.12	12.26	11.92	12.09	12.09	6,672,300
Apr 01, 2019	12.39	12.41	12.05	12.20	12.20	8,720,700
Mar 29, 2019	11.85	12.29	11.72	12.09	12.09	9,678,500
Mar 28, 2019	11.70	12.03	11.26	11.85	11.85	14,106,000
Mar 27, 2019	12.21	12.27	11.66	11.83	11.83	12,952,800
Mar 26, 2019	12.48	12.64	12.15	12.23	12.23	10,809,400
Mar 25, 2019	11.85	12.70	11.76	12.37	12.37	23,279,900
Mar 22, 2019	12.60	12.64	11.94	12.10	12.10	20,450,000
Mar 21, 2019	12.87	13.16	12.76	12.78	12.78	10,669,300
Mar 20, 2019	12.99	13.26	12.68	13.03	13.03	22,933,400
Mar 19, 2019	13.50	13.67	13.06	13.22	13.22	21,912,300
Mar 18, 2019	12.97	13.52	12.85	13.26	13.26	36,760,100
Mar 15, 2019	12.00	12.94	11.83	12.83	12.83	34,790,100
Mar 14, 2019	12.18	12.19	11.72	11.92	11.92	20,566,000
Mar 13, 2019	11.50	12.33	11.40	12.02	12.02	52,423,700
Mar 12, 2019	10.65	11.03	10.52	10.64	10.64	17,334,700
Mar 11, 2019	10.52	10.80	10.44	10.62	10.62	12,701,700
Mar 08, 2019	9.90	10.57	9.85	10.37	10.37	16,379,900
Mar 07, 2019	10.72	10.74	10.10	10.20	10.20	17,343,600
Mar 06, 2019	10.81	11.26	10.43	10.59	10.59	30,220,200
Mar 05, 2019	9.87	10.81	9.78	10.80	10.80	38,414,400
Mar 04, 2019	9.80	9.82	9.35	9.60	9.60	9,632,800
Mar 01, 2019	9.99	10.01	9.68	9.72	9.72	8,415,700
Feb 28, 2019	9.97	10.07	9.85	9.92	9.92	11,331,400
Feb 27, 2019	10.24	10.29	9.80	9.88	9.88	16,651,100
Feb 26, 2019	9.73	10.20	9.63	10.20	10.20	17,668,900
Feb 25, 2019	9.30	9.60	9.10	9.59	9.59	9,815,500
Feb 22, 2019	9.37	9.41	9.09	9.14	9.14	7,818,500
Feb 21, 2019	9.30	9.55	9.25	9.30	9.30	9,072,900
Feb 20, 2019	9.08	9.34	8.97	9.30	9.30	9,354,300
Feb 19, 2019	9.25	9.39	9.05	9.15	9.15	9,580,600
Feb 15, 2019	9.61	9.65	9.28	9.30	9.30	10,405,800
Feb 14, 2019	9.67	9.70	9.30	9.43	9.43	9,534,700
Feb 13, 2019	9.58	9.81	9.55	9.56	9.56	13,852,700
Feb 12, 2019	8.96	9.90	8.83	9.47	9.47	26,799,500
Feb 11, 2019	10.10	10.21	9.31	9.50	9.50	18,963,700
Feb 08, 2019	10.30	10.42	9.91	9.95	9.95	15,973,100
Feb 07, 2019	9.72	10.47	9.65	10.30	10.30	23,383,700
Feb 06, 2019	10.03	10.22	9.64	9.98	9.98	19,034,800
Feb 05, 2019	10.76	10.78	9.88	10.34	10.34	29,343,400
Feb 04, 2019	10.00	10.94	9.86	10.55	10.55	43,242,500
Feb 01, 2019	9.35	9.74	9.27	9.70	9.70	23,261,800
Jan 31, 2019	9.16	9.34	9.06	9.30	9.30	11,697,900
Jan 30, 2019	9.18	9.29	9.01	9.08	9.08	12,243,400
Jan 29, 2019	9.50	9.71	8.97	9.09	9.09	20,579,700
Jan 28, 2019	8.80	9.46	8.69	9.41	9.41	22,737,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...