Canada markets closed

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.08+0.53 (+7.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 20217.528.197.478.088.081,433,893
Sep. 24, 20217.737.747.527.557.55706,300
Sep. 23, 20217.727.887.717.797.79721,700
Sep. 22, 20217.707.817.507.677.671,170,000
Sep. 21, 20217.908.117.687.727.721,160,300
Sep. 20, 20218.208.237.727.837.831,295,500
Sep. 17, 20218.358.468.208.458.45790,600
Sep. 16, 20218.388.538.328.408.40494,700
Sep. 15, 20218.208.498.158.468.46803,200
Sep. 14, 20218.358.458.138.248.24871,500
Sep. 13, 20218.428.528.188.378.37695,300
Sep. 10, 20218.758.768.398.418.41715,600
Sep. 09, 20218.758.878.668.728.72657,200
Sep. 08, 20219.009.068.678.738.73924,600
Sep. 07, 20219.229.509.029.069.06844,800
Sep. 03, 20219.429.699.199.289.281,214,400
Sep. 02, 20219.109.509.089.329.321,048,600
Sep. 01, 20219.409.579.029.099.09951,600
Aug. 31, 20219.009.608.989.369.361,188,400
Aug. 30, 20219.059.108.819.029.02707,300
Aug. 27, 20218.869.108.769.079.07784,200
Aug. 26, 20218.909.148.748.888.881,152,600
Aug. 25, 20219.049.078.738.948.94983,300
Aug. 24, 20218.779.148.699.119.111,129,800
Aug. 23, 20218.608.998.508.808.80852,600
Aug. 20, 20218.298.658.188.578.571,054,700
Aug. 19, 20218.458.538.198.268.26937,400
Aug. 18, 20218.518.888.208.468.461,185,800
Aug. 17, 20218.278.548.188.518.51751,800
Aug. 16, 20218.608.608.278.288.28867,000
Aug. 13, 20218.808.838.518.538.531,004,300
Aug. 12, 20218.958.958.728.838.83750,400
Aug. 11, 20219.219.218.908.928.92755,100
Aug. 10, 20219.269.369.069.169.16960,800
Aug. 09, 20219.169.308.899.299.29612,400
Aug. 06, 20219.299.308.959.179.171,072,100
Aug. 05, 20218.719.438.659.229.221,627,200
Aug. 04, 20218.909.088.618.698.69920,600
Aug. 03, 20218.859.038.749.029.02672,600
Jul. 30, 20218.618.958.538.768.76629,100
Jul. 29, 20219.299.308.838.848.841,206,500
Jul. 28, 20218.799.498.789.159.152,407,800
Jul. 27, 20219.029.308.358.598.591,797,100
Jul. 26, 20218.889.208.739.029.021,014,000
Jul. 23, 20219.089.088.738.898.89636,300
Jul. 22, 20219.459.478.989.049.04887,200
Jul. 21, 20219.289.509.179.459.451,028,800
Jul. 20, 20219.039.308.709.259.251,101,200
Jul. 19, 20218.869.008.578.978.971,268,300
Jul. 16, 20219.329.358.818.898.89965,000
Jul. 15, 20219.619.718.919.259.251,874,000
Jul. 14, 202110.4110.469.389.409.401,908,100
Jul. 13, 202110.6911.0910.4310.4710.471,318,500
Jul. 12, 202110.2510.479.9710.4010.40878,500
Jul. 09, 202110.3710.3710.0310.2210.22723,600
Jul. 08, 20219.8010.229.7510.1910.191,100,400
Jul. 07, 202110.3810.519.909.989.981,227,000
Jul. 06, 202110.6710.9410.3310.3610.361,225,100
Jul. 05, 202110.7110.7310.5410.7010.70207,400
Jul. 02, 202111.1011.1210.5810.6110.611,166,800
Jun. 30, 202111.1811.5511.0411.2311.23930,000
Jun. 29, 202111.5311.7811.1411.2811.281,125,700
Jun. 28, 202111.2511.7611.2511.4711.471,034,500
Jun. 25, 202111.4111.5111.1811.2511.25960,700
Jun. 24, 202111.2711.6211.1811.5311.531,361,400
Jun. 23, 202111.0011.3410.9811.1011.10893,900
Jun. 22, 202111.0911.1410.8210.9810.98830,300
Jun. 21, 202110.8111.1010.5011.1011.101,310,400
Jun. 18, 202111.2111.2510.6910.8110.811,416,700
Jun. 17, 202111.3011.5811.1611.1711.17789,900
Jun. 16, 202111.2411.5611.1911.3611.361,144,500
Jun. 15, 202111.6911.8611.3411.4011.401,158,000
Jun. 14, 202111.8511.9811.6011.7211.72922,000
Jun. 11, 202112.0412.1111.8011.9411.94818,200
Jun. 10, 202112.4012.4511.7611.9811.981,507,500
Jun. 09, 202112.1412.8812.0512.3812.383,495,900
Jun. 08, 202112.0612.2911.7212.1312.132,132,800
Jun. 07, 202111.1112.0510.9611.9511.952,145,300
Jun. 04, 202111.8011.8211.0411.0811.081,964,600
Jun. 03, 202112.2612.8111.6611.6711.673,782,900
Jun. 02, 202111.3412.1711.3012.1512.152,908,300
Jun. 01, 202111.6111.9511.1711.3411.342,439,200
May 31, 202111.2611.4911.2011.2411.24620,900
May 28, 202110.9811.6410.7611.5411.544,058,100
May 27, 202110.4310.8310.1010.8310.832,255,100
May 26, 20219.8710.479.6810.3010.301,919,900
May 25, 20219.249.919.209.719.711,926,300
May 21, 20218.829.268.749.169.161,150,400
May 20, 20218.818.968.638.828.82906,400
May 19, 20218.578.778.488.758.751,128,700
May 18, 20218.558.988.398.918.911,432,600
May 17, 20218.308.538.058.508.502,122,900
May 14, 20218.148.587.998.298.293,662,400
May 13, 20219.459.538.768.938.932,265,500
May 12, 20219.849.889.309.329.321,768,700
May 11, 20219.5610.069.459.879.872,147,300
May 10, 202110.7310.7510.1510.1510.152,012,700
May 07, 202110.2811.2310.2210.8110.812,714,300
May 06, 202110.6210.7210.1310.2810.281,356,100
May 05, 202110.6510.7910.4410.7910.791,423,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...