ACB.TO - Aurora Cannabis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20202.80002.85002.66002.77002.770010,298,100
Jan. 16, 20202.87003.02002.74002.79002.790019,667,300
Jan. 15, 20202.44002.73002.37002.69002.690019,578,100
Jan. 14, 20202.18002.42002.13502.33002.330014,584,800
Jan. 13, 20202.03002.24001.96002.22002.220018,135,900
Jan. 10, 20202.27002.28002.15002.15002.150014,149,600
Jan. 09, 20202.31002.46002.27002.42002.420010,962,300
Jan. 08, 20202.30002.40002.22002.27002.270012,122,600
Jan. 07, 20202.46002.52002.38002.39002.39006,871,400
Jan. 06, 20202.59002.62002.45002.46002.46008,077,100
Jan. 03, 20202.62002.75002.60002.60002.60006,560,400
Jan. 02, 20202.92002.94002.62002.63002.630011,678,000
Dec. 31, 20192.48002.82002.45002.79002.790015,706,200
Dec. 30, 20192.49002.57002.46002.49002.49006,312,900
Dec. 27, 20192.55002.59002.50002.50002.50008,540,200
Dec. 24, 20192.65002.67002.50002.62002.62007,830,200
Dec. 23, 20192.82002.87002.65002.65002.650013,958,500
Dec. 20, 20192.97003.03502.92002.95002.95009,103,100
Dec. 19, 20192.85003.08002.82002.97002.97009,644,900
Dec. 18, 20193.04003.05002.85002.85002.850014,269,800
Dec. 17, 20193.29003.29003.03003.08003.080013,422,100
Dec. 16, 20193.47003.54003.31003.31003.31007,566,600
Dec. 13, 20193.46003.61003.42003.47003.47009,967,500
Dec. 12, 20193.28003.44003.23003.44003.44008,347,100
Dec. 11, 20193.33003.44003.21003.22003.22007,220,300
Dec. 10, 20193.44003.48003.31003.32003.32005,841,600
Dec. 09, 20193.23003.47003.20003.46003.460010,828,500
Dec. 06, 20193.22003.25003.20003.21003.21002,866,700
Dec. 05, 20193.27003.31003.19003.21003.21005,977,200
Dec. 04, 20193.30003.30003.21003.26003.26004,186,300
Dec. 03, 20193.18003.39003.17003.27003.27009,011,000
Dec. 02, 20193.34003.39003.20003.22003.22005,710,200
Nov. 29, 20193.48003.49003.27003.32003.32006,620,300
Nov. 28, 20193.41003.52503.36003.48003.48005,335,600
Nov. 27, 20193.27003.38003.23003.36003.360010,910,400
Nov. 26, 20193.27003.41003.14003.21003.210013,028,500
Nov. 25, 20193.59003.75003.32003.33003.330013,700,000
Nov. 22, 20194.06004.09003.57003.58003.580020,292,700
Nov. 21, 20193.71004.32003.59004.14004.140035,610,000
Nov. 20, 20193.20003.63003.13003.50003.500028,366,500
Nov. 19, 20192.88003.25002.82003.11003.110026,421,300
Nov. 18, 20193.58003.64002.99003.00003.000028,686,100
Nov. 15, 20193.63004.19003.57003.59003.590027,189,000
Nov. 14, 20194.50004.55004.13004.38004.38008,219,900
Nov. 13, 20194.74004.76004.63004.69004.69003,480,100
Nov. 12, 20194.75004.89004.70004.71004.71004,719,900
Nov. 11, 20194.96005.02004.76004.78004.78004,065,800
Nov. 08, 20194.75005.05004.71005.03005.03007,026,800
Nov. 07, 20195.00005.04004.71004.71004.71004,287,500
Nov. 06, 20195.00005.15004.90004.92004.92004,423,100
Nov. 05, 20194.75005.05004.72004.93004.93005,322,900
Nov. 04, 20194.74004.81504.71004.72004.72002,203,600
Nov. 01, 20194.73004.80004.69004.69004.69001,852,500
Oct. 31, 20194.77004.79004.62004.72004.72002,310,200
Oct. 30, 20194.70004.85004.69004.75004.75002,547,600
Oct. 29, 20194.78004.80004.68004.70004.70002,350,700
Oct. 28, 20195.03005.15004.80004.80004.80004,441,900
Oct. 25, 20194.80005.00004.76004.99004.99005,300,600
Oct. 24, 20194.80004.89004.72004.85004.85004,078,000
Oct. 23, 20194.65004.87004.59004.82004.82006,248,600
Oct. 22, 20194.73004.80004.65004.69004.69004,618,200
Oct. 21, 20194.84004.89004.61004.80004.80005,077,700
Oct. 18, 20195.10005.12004.80004.81004.81006,688,800
Oct. 17, 20195.00005.14004.87005.11005.11008,792,200
Oct. 16, 20195.03005.03004.74004.74004.74005,210,200
Oct. 15, 20194.79005.08004.66004.97004.97009,428,900
Oct. 11, 20194.93005.11504.79004.86004.86009,221,100
Oct. 10, 20195.35005.40004.95004.96004.96009,730,100
Oct. 09, 20195.56005.71005.45005.47005.47003,847,600
Oct. 08, 20195.44005.66005.25005.52005.52006,256,600
Oct. 07, 20195.80005.80005.47005.50005.50007,338,600
Oct. 04, 20196.15006.19005.81005.84005.84006,448,600
Oct. 03, 20195.65006.03005.44006.01006.01009,638,500
Oct. 02, 20195.33005.76005.05005.56005.560013,848,600
Oct. 01, 20195.75005.83005.36005.44005.440011,886,100
Sep. 30, 20196.05006.09005.74005.82005.82006,540,600
Sep. 27, 20196.21006.40006.10006.12006.12004,380,000
Sep. 26, 20196.48006.50006.21006.32006.32002,697,800
Sep. 25, 20196.28006.46006.00006.33006.33006,216,800
Sep. 24, 20196.70006.72006.26006.29006.29005,762,200
Sep. 23, 20196.55006.97006.54006.72006.72005,294,300
Sep. 20, 20196.77006.78006.55006.67006.67006,880,900
Sep. 19, 20197.00007.02006.82006.83006.83002,925,600
Sep. 18, 20196.96007.19006.90007.02007.02004,389,600
Sep. 17, 20197.15007.35006.81006.99006.99008,088,200
Sep. 16, 20197.65007.73007.23007.26007.26009,184,700
Sep. 13, 20197.81007.96007.67507.87007.87005,196,800
Sep. 12, 20197.79007.97007.60007.75007.750011,308,100
Sep. 11, 20198.28008.57008.13008.51008.51006,631,600
Sep. 10, 20197.92008.27007.77008.25008.25004,191,100
Sep. 09, 20198.20008.25007.76007.91007.91004,668,100
Sep. 06, 20197.78008.19007.66008.02008.02005,294,900
Sep. 05, 20197.41007.76007.35007.75007.75004,185,600
Sep. 04, 20197.70007.74007.21507.40007.40005,442,600
Sep. 03, 20197.29007.59007.25007.57007.57003,573,900
Aug. 30, 20197.42007.45007.29007.34007.34002,824,200
Aug. 29, 20197.52007.54007.34007.38007.38003,042,800
Aug. 28, 20197.32007.50007.17007.44007.44003,748,600
Aug. 27, 20197.68007.76007.38007.40007.40003,527,300
Aug. 26, 20197.57007.75007.35007.68007.68004,315,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...