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
Sep 13, 2019	7.81	7.96	7.68	7.87	7.87	5,196,800
Sep 12, 2019	7.79	7.97	7.60	7.75	7.75	11,308,100
Sep 11, 2019	8.28	8.57	8.13	8.51	8.51	6,631,600
Sep 10, 2019	7.92	8.27	7.77	8.25	8.25	4,191,100
Sep 09, 2019	8.20	8.25	7.76	7.91	7.91	4,668,100
Sep 06, 2019	7.78	8.19	7.66	8.02	8.02	5,294,900
Sep 05, 2019	7.41	7.76	7.35	7.75	7.75	4,185,600
Sep 04, 2019	7.70	7.74	7.22	7.40	7.40	5,442,600
Sep 03, 2019	7.29	7.59	7.25	7.57	7.57	3,573,900
Aug 30, 2019	7.42	7.45	7.29	7.34	7.34	2,824,200
Aug 29, 2019	7.52	7.54	7.34	7.38	7.38	3,042,800
Aug 28, 2019	7.32	7.50	7.17	7.44	7.44	3,748,600
Aug 27, 2019	7.68	7.76	7.38	7.40	7.40	3,527,300
Aug 26, 2019	7.57	7.75	7.35	7.68	7.68	4,315,700
Aug 23, 2019	7.63	7.64	7.50	7.52	7.52	3,204,500
Aug 22, 2019	7.76	7.89	7.68	7.71	7.71	2,317,700
Aug 21, 2019	7.91	7.95	7.75	7.81	7.81	3,266,900
Aug 20, 2019	7.81	8.00	7.71	7.87	7.87	3,831,700
Aug 19, 2019	8.22	8.22	7.67	7.80	7.80	4,436,900
Aug 16, 2019	7.71	8.13	7.65	7.91	7.91	4,705,700
Aug 15, 2019	7.90	8.00	7.52	7.63	7.63	9,358,400
Aug 14, 2019	8.61	8.65	8.07	8.10	8.10	5,931,600
Aug 13, 2019	8.60	8.91	8.55	8.82	8.82	2,891,800
Aug 12, 2019	8.42	8.74	8.42	8.70	8.70	2,697,100
Aug 09, 2019	8.76	8.82	8.44	8.61	8.61	2,754,800
Aug 08, 2019	9.01	9.06	8.75	8.83	8.83	2,949,800
Aug 07, 2019	9.02	9.07	8.72	8.81	8.81	4,262,900
Aug 06, 2019	8.91	9.51	8.75	9.05	9.05	12,751,300
Aug 02, 2019	8.22	8.42	7.94	8.39	8.39	6,973,800
Aug 01, 2019	8.21	8.33	7.73	7.78	7.78	4,660,500
Jul 31, 2019	8.39	8.40	8.22	8.24	8.24	2,084,400
Jul 30, 2019	7.98	8.48	7.90	8.21	8.21	4,829,800
Jul 29, 2019	8.36	8.38	7.91	8.20	8.20	5,625,900
Jul 26, 2019	8.55	8.68	8.37	8.44	8.44	2,267,900
Jul 25, 2019	8.59	8.80	8.50	8.53	8.53	2,020,100
Jul 24, 2019	8.70	8.74	8.52	8.59	8.59	1,666,800
Jul 23, 2019	8.79	8.91	8.65	8.74	8.74	2,223,400
Jul 22, 2019	8.91	8.93	8.45	8.80	8.80	3,520,400
Jul 19, 2019	9.01	9.21	8.89	8.92	8.92	2,451,700
Jul 18, 2019	9.60	9.61	9.05	9.05	9.05	5,938,400
Jul 17, 2019	9.46	9.74	9.44	9.68	9.68	4,129,800
Jul 16, 2019	9.19	9.42	9.04	9.37	9.37	2,989,500
Jul 15, 2019	8.81	9.19	8.62	9.13	9.13	4,421,500
Jul 12, 2019	9.34	9.35	8.80	8.81	8.81	6,382,900
Jul 11, 2019	9.61	9.78	9.37	9.37	9.37	2,951,500
Jul 10, 2019	9.64	9.69	9.57	9.64	9.64	1,995,400
Jul 09, 2019	9.66	9.69	9.55	9.61	9.61	2,203,700
Jul 08, 2019	9.76	9.85	9.69	9.71	9.71	2,141,900
Jul 05, 2019	9.95	9.99	9.83	9.86	9.86	1,608,500
Jul 04, 2019	10.00	10.05	9.93	10.00	10.00	976,400
Jul 03, 2019	9.91	10.08	9.75	10.00	10.00	2,869,500
Jul 02, 2019	10.26	10.26	9.97	9.99	9.99	2,370,700
Jun 28, 2019	10.30	10.36	10.13	10.26	10.26	2,622,700
Jun 27, 2019	10.05	10.27	9.97	10.24	10.24	4,188,900
Jun 26, 2019	9.85	10.02	9.69	10.02	10.02	2,606,400
Jun 25, 2019	9.89	10.08	9.77	9.84	9.84	3,467,500
Jun 24, 2019	9.67	9.94	9.49	9.94	9.94	4,232,100
Jun 21, 2019	9.65	9.73	9.27	9.65	9.65	8,448,000
Jun 20, 2019	9.96	10.04	9.75	9.83	9.83	3,096,500
Jun 19, 2019	10.09	10.20	9.94	9.94	9.94	2,884,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...