Aurora Cannabis Inc. (ACB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 1.7000 | 1.7400 | 1.6300 | 1.7000 | 1.7000 | 1,694,600 |
| Jun 29, 2022 | 1.9100 | 1.9100 | 1.7450 | 1.7600 | 1.7600 | 1,837,000 |
| Jun 28, 2022 | 2.0100 | 2.0500 | 1.8700 | 1.9300 | 1.9300 | 1,818,300 |
| Jun 27, 2022 | 2.0500 | 2.0550 | 1.9000 | 2.0100 | 2.0100 | 2,684,900 |
| Jun 24, 2022 | 1.9300 | 2.0700 | 1.8700 | 2.0100 | 2.0100 | 3,583,600 |
| Jun 23, 2022 | 1.7100 | 1.8500 | 1.6400 | 1.8500 | 1.8500 | 2,472,800 |
| Jun 22, 2022 | 1.7300 | 1.8200 | 1.6700 | 1.7000 | 1.7000 | 1,738,300 |
| Jun 21, 2022 | 1.7500 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 1,359,000 |
| Jun 20, 2022 | 1.7000 | 1.7550 | 1.6900 | 1.7200 | 1.7200 | 645,200 |
| Jun 17, 2022 | 1.6300 | 1.7600 | 1.6250 | 1.7100 | 1.7100 | 4,388,000 |
| Jun 16, 2022 | 1.6600 | 1.6900 | 1.5900 | 1.6000 | 1.6000 | 1,957,000 |
| Jun 15, 2022 | 1.7100 | 1.7600 | 1.6300 | 1.7300 | 1.7300 | 2,632,500 |
| Jun 14, 2022 | 1.6300 | 1.7450 | 1.5900 | 1.6900 | 1.6900 | 2,543,900 |
| Jun 13, 2022 | 1.7000 | 1.7300 | 1.5600 | 1.5800 | 1.5800 | 3,077,100 |
| Jun 10, 2022 | 1.8500 | 1.8600 | 1.7500 | 1.7700 | 1.7700 | 2,826,400 |
| Jun 09, 2022 | 1.9700 | 1.9700 | 1.8600 | 1.8700 | 1.8700 | 2,217,900 |
| Jun 08, 2022 | 2.0200 | 2.0800 | 1.9400 | 1.9700 | 1.9700 | 2,025,700 |
| Jun 07, 2022 | 1.9300 | 2.0300 | 1.9100 | 2.0300 | 2.0300 | 2,470,800 |
| Jun 06, 2022 | 2.0600 | 2.0800 | 1.9000 | 1.9300 | 1.9300 | 3,080,400 |
| Jun 03, 2022 | 1.9900 | 2.0600 | 1.8800 | 2.0100 | 2.0100 | 3,821,000 |
| Jun 02, 2022 | 2.0000 | 2.1000 | 1.9400 | 1.9700 | 1.9700 | 5,752,400 |
| Jun 01, 2022 | 2.1800 | 2.1800 | 1.9200 | 1.9900 | 1.9900 | 5,784,200 |
| May 31, 2022 | 2.1800 | 2.2250 | 2.0900 | 2.1300 | 2.1300 | 3,953,800 |
| May 30, 2022 | 2.2500 | 2.3400 | 2.1800 | 2.2000 | 2.2000 | 2,645,500 |
| May 27, 2022 | 2.9300 | 2.9300 | 2.0700 | 2.1400 | 2.1400 | 13,944,700 |
| May 26, 2022 | 3.4700 | 3.5700 | 3.4100 | 3.4700 | 3.4700 | 1,421,600 |
| May 25, 2022 | 3.3000 | 3.4700 | 3.2800 | 3.4300 | 3.4300 | 1,664,800 |
| May 24, 2022 | 3.5500 | 3.5500 | 3.2600 | 3.2700 | 3.2700 | 1,861,600 |
| May 20, 2022 | 3.9800 | 3.9800 | 3.5800 | 3.7300 | 3.7300 | 1,687,400 |
| May 19, 2022 | 3.6900 | 3.9650 | 3.6600 | 3.8900 | 3.8900 | 1,805,300 |
| May 18, 2022 | 3.8900 | 3.9900 | 3.7100 | 3.7200 | 3.7200 | 1,530,100 |
| May 17, 2022 | 3.8900 | 4.0400 | 3.8100 | 3.9600 | 3.9600 | 1,534,100 |
| May 16, 2022 | 3.6300 | 3.9500 | 3.5500 | 3.7900 | 3.7900 | 2,113,400 |
| May 13, 2022 | 3.0500 | 3.6600 | 3.0500 | 3.6500 | 3.6500 | 3,748,500 |
| May 12, 2022 | 3.0000 | 3.2400 | 2.8700 | 3.1500 | 3.1500 | 3,182,300 |
| May 11, 2022 | 3.3200 | 3.3400 | 2.9500 | 2.9500 | 2.9500 | 3,165,700 |
| May 10, 2022 | 3.4000 | 3.4500 | 3.1200 | 3.3900 | 3.3900 | 3,067,100 |
| May 09, 2022 | 3.5500 | 3.5600 | 3.2750 | 3.2900 | 3.2900 | 2,448,900 |
| May 06, 2022 | 3.7800 | 3.7800 | 3.5400 | 3.6000 | 3.6000 | 1,302,900 |
| May 05, 2022 | 4.0000 | 4.0300 | 3.6900 | 3.7300 | 3.7300 | 1,591,300 |
| May 04, 2022 | 3.8700 | 4.0900 | 3.7300 | 4.0900 | 4.0900 | 2,307,400 |
| May 03, 2022 | 4.0100 | 4.1100 | 3.8400 | 3.8700 | 3.8700 | 1,930,100 |
| May 02, 2022 | 3.8700 | 4.0500 | 3.7500 | 4.0400 | 4.0400 | 2,029,300 |
| Apr 29, 2022 | 3.8900 | 4.0700 | 3.8100 | 3.9000 | 3.9000 | 1,025,800 |
| Apr 28, 2022 | 3.8100 | 3.9100 | 3.5800 | 3.9100 | 3.9100 | 1,933,800 |
| Apr 27, 2022 | 3.7700 | 3.9000 | 3.6800 | 3.7400 | 3.7400 | 1,729,800 |
| Apr 26, 2022 | 3.9300 | 3.9600 | 3.7400 | 3.7600 | 3.7600 | 1,290,400 |
| Apr 25, 2022 | 3.8100 | 3.9500 | 3.7900 | 3.9300 | 3.9300 | 1,931,900 |
| Apr 22, 2022 | 3.9300 | 4.0400 | 3.8000 | 3.8800 | 3.8800 | 1,801,000 |
| Apr 21, 2022 | 4.1000 | 4.1400 | 3.9000 | 3.9200 | 3.9200 | 1,376,000 |
| Apr 20, 2022 | 4.2400 | 4.2500 | 4.0200 | 4.0200 | 4.0200 | 1,335,300 |
| Apr 19, 2022 | 4.2500 | 4.3300 | 4.1500 | 4.2300 | 4.2300 | 1,258,100 |
| Apr 18, 2022 | 4.4500 | 4.4500 | 4.2000 | 4.2100 | 4.2100 | 1,284,500 |
| Apr 14, 2022 | 4.6100 | 4.6300 | 4.4300 | 4.4600 | 4.4600 | 1,130,400 |
| Apr 13, 2022 | 4.5300 | 4.6700 | 4.4700 | 4.6500 | 4.6500 | 820,000 |
| Apr 12, 2022 | 4.5500 | 4.7700 | 4.4850 | 4.5000 | 4.5000 | 1,628,600 |
| Apr 11, 2022 | 4.3300 | 4.5500 | 4.2100 | 4.5300 | 4.5300 | 1,858,800 |
| Apr 08, 2022 | 4.4600 | 4.5100 | 4.3300 | 4.4000 | 4.4000 | 1,055,600 |
| Apr 07, 2022 | 4.7300 | 4.7400 | 4.3600 | 4.4200 | 4.4200 | 1,630,200 |
| Apr 06, 2022 | 4.9000 | 5.0000 | 4.6300 | 4.7400 | 4.7400 | 2,202,200 |
| Apr 05, 2022 | 5.0700 | 5.2000 | 4.8600 | 4.8800 | 4.8800 | 1,766,100 |
| Apr 04, 2022 | 4.9800 | 5.1700 | 4.7800 | 5.1700 | 5.1700 | 1,559,200 |
| Apr 01, 2022 | 5.0500 | 5.2700 | 4.9100 | 4.9300 | 4.9300 | 2,610,800 |
| Mar 31, 2022 | 5.2700 | 5.2700 | 4.9300 | 4.9800 | 4.9800 | 1,875,000 |
| Mar 30, 2022 | 5.1700 | 5.6500 | 5.0600 | 5.1700 | 5.1700 | 3,260,200 |
| Mar 29, 2022 | 5.1900 | 5.4800 | 5.0300 | 5.1900 | 5.1900 | 2,671,600 |
| Mar 28, 2022 | 5.3600 | 5.4800 | 5.0200 | 5.1200 | 5.1200 | 3,209,000 |
| Mar 25, 2022 | 5.6900 | 5.7000 | 4.9800 | 5.5800 | 5.5800 | 5,850,200 |
| Mar 24, 2022 | 4.7000 | 5.1500 | 4.4400 | 5.0600 | 5.0600 | 3,088,700 |
| Mar 23, 2022 | 4.8300 | 5.0800 | 4.5600 | 4.5800 | 4.5800 | 2,277,400 |
| Mar 22, 2022 | 4.4100 | 4.6600 | 4.3700 | 4.6300 | 4.6300 | 1,166,300 |
| Mar 21, 2022 | 4.4900 | 4.5600 | 4.3300 | 4.3700 | 4.3700 | 1,441,300 |
| Mar 18, 2022 | 4.3500 | 4.6000 | 4.2700 | 4.5200 | 4.5200 | 1,784,400 |
| Mar 17, 2022 | 4.0900 | 4.4100 | 4.0400 | 4.4000 | 4.4000 | 1,704,900 |
| Mar 16, 2022 | 3.9300 | 4.1900 | 3.9000 | 4.1400 | 4.1400 | 2,571,600 |
| Mar 15, 2022 | 3.7900 | 3.9000 | 3.7100 | 3.8600 | 3.8600 | 1,046,400 |
| Mar 14, 2022 | 4.0500 | 4.0500 | 3.7000 | 3.7600 | 3.7600 | 1,959,300 |
| Mar 11, 2022 | 4.3100 | 4.3100 | 4.0200 | 4.0300 | 4.0300 | 1,045,800 |
| Mar 10, 2022 | 4.2600 | 4.3100 | 4.1200 | 4.2600 | 4.2600 | 1,430,700 |
| Mar 09, 2022 | 4.3600 | 4.4600 | 4.2500 | 4.4000 | 4.4000 | 1,960,300 |
| Mar 08, 2022 | 4.0600 | 4.3500 | 4.0100 | 4.2300 | 4.2300 | 2,107,700 |
| Mar 07, 2022 | 4.2000 | 4.2900 | 4.0300 | 4.0400 | 4.0400 | 1,397,800 |
| Mar 04, 2022 | 4.5200 | 4.5500 | 4.2000 | 4.2200 | 4.2200 | 1,287,400 |
| Mar 03, 2022 | 4.6300 | 4.7000 | 4.4500 | 4.4800 | 4.4800 | 1,034,800 |
| Mar 02, 2022 | 4.6500 | 4.6800 | 4.4800 | 4.6300 | 4.6300 | 1,135,500 |
| Mar 01, 2022 | 4.8100 | 4.8500 | 4.6200 | 4.6500 | 4.6500 | 1,438,900 |
| Feb 28, 2022 | 4.7200 | 4.9300 | 4.6500 | 4.8200 | 4.8200 | 1,322,500 |
| Feb 25, 2022 | 4.9500 | 4.9700 | 4.6700 | 4.8000 | 4.8000 | 1,455,800 |
| Feb 24, 2022 | 4.5000 | 4.9300 | 4.4600 | 4.9100 | 4.9100 | 1,877,400 |
| Feb 23, 2022 | 5.0400 | 5.1500 | 4.7500 | 4.7600 | 4.7600 | 1,566,200 |
| Feb 22, 2022 | 5.1300 | 5.2000 | 4.9000 | 4.9500 | 4.9500 | 2,004,000 |
| Feb 18, 2022 | 5.5800 | 5.6300 | 5.2200 | 5.2600 | 5.2600 | 1,578,900 |
| Feb 17, 2022 | 5.9500 | 5.9900 | 5.5200 | 5.5600 | 5.5600 | 1,408,000 |
| Feb 16, 2022 | 5.9500 | 6.2200 | 5.7600 | 5.9800 | 5.9800 | 1,475,400 |
| Feb 15, 2022 | 5.7000 | 5.9300 | 5.6000 | 5.9200 | 5.9200 | 1,983,300 |
| Feb 14, 2022 | 5.6000 | 5.9200 | 5.4900 | 5.5000 | 5.5000 | 1,509,500 |
| Feb 11, 2022 | 5.6300 | 6.0900 | 5.4500 | 5.7400 | 5.7400 | 3,731,700 |
| Feb 10, 2022 | 5.6400 | 6.1000 | 5.6400 | 5.8500 | 5.8500 | 2,610,300 |
| Feb 09, 2022 | 5.4300 | 5.9100 | 5.4100 | 5.9100 | 5.9100 | 2,397,800 |
| Feb 08, 2022 | 5.2900 | 5.3600 | 5.1700 | 5.3200 | 5.3200 | 1,341,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
