Aurora Cannabis Inc. (ACB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 9.10 | 9.22 | 8.46 | 8.56 | 8.56 | 1,197,800 |
| Apr 19, 2024 | 8.85 | 9.31 | 8.74 | 8.87 | 8.87 | 2,584,100 |
| Apr 18, 2024 | 7.87 | 9.19 | 7.81 | 9.01 | 9.01 | 2,943,300 |
| Apr 17, 2024 | 8.10 | 8.49 | 7.51 | 8.04 | 8.04 | 2,115,500 |
| Apr 16, 2024 | 8.46 | 8.53 | 7.81 | 8.17 | 8.17 | 2,529,800 |
| Apr 15, 2024 | 9.18 | 9.37 | 8.53 | 8.63 | 8.63 | 2,175,200 |
| Apr 12, 2024 | 9.25 | 10.12 | 8.90 | 9.08 | 9.08 | 4,499,400 |
| Apr 11, 2024 | 9.73 | 10.14 | 8.61 | 9.40 | 9.40 | 4,120,000 |
| Apr 10, 2024 | 8.19 | 10.15 | 8.13 | 9.22 | 9.22 | 4,526,900 |
| Apr 09, 2024 | 8.99 | 9.35 | 8.20 | 8.61 | 8.61 | 3,054,200 |
| Apr 08, 2024 | 8.92 | 10.10 | 8.78 | 9.45 | 9.45 | 5,560,000 |
| Apr 05, 2024 | 9.27 | 10.37 | 8.23 | 9.02 | 9.02 | 5,964,700 |
| Apr 04, 2024 | 9.85 | 11.97 | 8.73 | 9.60 | 9.60 | 7,946,100 |
| Apr 03, 2024 | 6.84 | 9.94 | 6.71 | 9.75 | 9.75 | 6,091,600 |
| Apr 02, 2024 | 5.79 | 7.42 | 5.79 | 6.78 | 6.78 | 3,020,600 |
| Apr 01, 2024 | 5.81 | 5.96 | 5.64 | 5.81 | 5.81 | 989,000 |
| Mar 28, 2024 | 6.29 | 6.74 | 5.83 | 5.93 | 5.93 | 3,143,800 |
| Mar 27, 2024 | 5.85 | 6.44 | 5.45 | 6.44 | 6.44 | 3,020,200 |
| Mar 26, 2024 | 5.36 | 6.67 | 5.35 | 5.70 | 5.70 | 2,619,000 |
| Mar 25, 2024 | 6.45 | 6.50 | 5.51 | 5.60 | 5.60 | 2,472,200 |
| Mar 22, 2024 | 5.21 | 6.70 | 5.18 | 6.60 | 6.60 | 3,821,000 |
| Mar 21, 2024 | 5.23 | 5.28 | 4.93 | 5.19 | 5.19 | 1,085,200 |
| Mar 20, 2024 | 5.14 | 5.31 | 4.81 | 5.16 | 5.16 | 1,760,900 |
| Mar 19, 2024 | 4.90 | 5.13 | 4.51 | 4.94 | 4.94 | 1,928,500 |
| Mar 18, 2024 | 4.48 | 5.34 | 4.48 | 5.00 | 5.00 | 1,873,500 |
| Mar 15, 2024 | 3.95 | 4.34 | 3.91 | 4.34 | 4.34 | 1,301,500 |
| Mar 14, 2024 | 4.00 | 4.00 | 3.84 | 3.91 | 3.91 | 680,900 |
| Mar 13, 2024 | 3.95 | 4.10 | 3.93 | 3.98 | 3.98 | 682,100 |
| Mar 12, 2024 | 4.08 | 4.08 | 3.91 | 3.95 | 3.95 | 770,900 |
| Mar 11, 2024 | 4.30 | 4.39 | 4.05 | 4.08 | 4.08 | 831,900 |
| Mar 08, 2024 | 4.20 | 4.44 | 4.20 | 4.28 | 4.28 | 1,079,100 |
| Mar 07, 2024 | 4.02 | 4.27 | 3.99 | 4.13 | 4.13 | 626,500 |
| Mar 06, 2024 | 3.95 | 4.15 | 3.92 | 4.05 | 4.05 | 708,900 |
| Mar 05, 2024 | 4.05 | 4.07 | 3.87 | 3.94 | 3.94 | 633,800 |
| Mar 04, 2024 | 4.30 | 4.31 | 4.03 | 4.10 | 4.10 | 813,800 |
| Mar 01, 2024 | 4.29 | 4.39 | 4.06 | 4.31 | 4.31 | 984,900 |
| Feb 29, 2024 | 4.42 | 4.46 | 4.23 | 4.27 | 4.27 | 601,000 |
| Feb 28, 2024 | 4.41 | 4.61 | 4.37 | 4.40 | 4.40 | 749,900 |
| Feb 27, 2024 | 4.36 | 4.56 | 4.36 | 4.49 | 4.49 | 681,300 |
| Feb 26, 2024 | 4.39 | 4.57 | 4.30 | 4.35 | 4.35 | 684,800 |
| Feb 23, 2024 | 4.41 | 4.51 | 4.21 | 4.39 | 4.39 | 593,000 |
| Feb 22, 2024 | 4.58 | 4.60 | 4.28 | 4.38 | 4.38 | 543,000 |
| Feb 21, 2024 | 4.69 | 4.69 | 4.42 | 4.55 | 4.55 | 732,600 |
| Feb 20, 2024 | 4.89 | 5.08 | 4.61 | 4.75 | 4.75 | 752,400 |
| Feb 20, 2024 | 1:10 Stock Split | |||||
| Feb 16, 2024 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 87,610 |
| Feb 15, 2024 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | 119,260 |
| Feb 14, 2024 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | 62,910 |
| Feb 13, 2024 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 71,010 |
| Feb 12, 2024 | 5.80 | 5.80 | 5.20 | 5.30 | 5.30 | 289,850 |
| Feb 09, 2024 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | 105,730 |
| Feb 08, 2024 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 171,770 |
| Feb 07, 2024 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 145,110 |
| Feb 06, 2024 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 87,010 |
| Feb 05, 2024 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | 83,060 |
| Feb 02, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 73,810 |
| Feb 01, 2024 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 133,080 |
| Jan 31, 2024 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 118,180 |
| Jan 30, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 42,860 |
| Jan 29, 2024 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 54,580 |
| Jan 26, 2024 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | 27,770 |
| Jan 25, 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 65,300 |
| Jan 24, 2024 | 5.60 | 5.60 | 5.15 | 5.20 | 5.20 | 207,250 |
| Jan 23, 2024 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | 51,860 |
| Jan 22, 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 54,320 |
| Jan 19, 2024 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 162,530 |
| Jan 18, 2024 | 6.10 | 6.10 | 5.50 | 5.60 | 5.60 | 191,900 |
| Jan 17, 2024 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 50,760 |
| Jan 16, 2024 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | 194,480 |
| Jan 15, 2024 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 44,650 |
| Jan 12, 2024 | 6.00 | 6.15 | 5.90 | 6.00 | 6.00 | 64,780 |
| Jan 11, 2024 | 6.10 | 6.15 | 5.90 | 6.00 | 6.00 | 93,310 |
| Jan 10, 2024 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | 101,930 |
| Jan 09, 2024 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | 133,840 |
| Jan 08, 2024 | 6.50 | 6.50 | 6.25 | 6.50 | 6.50 | 89,990 |
| Jan 05, 2024 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | 102,120 |
| Jan 04, 2024 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 44,680 |
| Jan 03, 2024 | 6.30 | 6.50 | 6.20 | 6.40 | 6.40 | 167,570 |
| Jan 02, 2024 | 6.40 | 6.60 | 6.30 | 6.30 | 6.30 | 71,490 |
| Dec 29, 2023 | 6.60 | 6.70 | 6.30 | 6.50 | 6.50 | 92,650 |
| Dec 28, 2023 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | 209,300 |
| Dec 27, 2023 | 6.50 | 6.70 | 6.40 | 6.40 | 6.40 | 173,570 |
| Dec 22, 2023 | 6.30 | 6.60 | 6.20 | 6.40 | 6.40 | 216,660 |
| Dec 21, 2023 | 6.40 | 6.40 | 6.10 | 6.30 | 6.30 | 51,770 |
| Dec 20, 2023 | 6.20 | 6.50 | 6.20 | 6.30 | 6.30 | 136,910 |
| Dec 19, 2023 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 53,570 |
| Dec 18, 2023 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | 95,890 |
| Dec 15, 2023 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | 54,290 |
| Dec 14, 2023 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | 179,090 |
| Dec 13, 2023 | 6.30 | 6.60 | 6.10 | 6.50 | 6.50 | 205,150 |
| Dec 12, 2023 | 6.60 | 6.70 | 6.30 | 6.50 | 6.50 | 125,770 |
| Dec 11, 2023 | 7.10 | 7.10 | 6.50 | 6.60 | 6.60 | 200,820 |
| Dec 08, 2023 | 6.70 | 7.15 | 6.70 | 7.10 | 7.10 | 227,640 |
| Dec 07, 2023 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | 113,640 |
| Dec 06, 2023 | 6.60 | 6.80 | 6.50 | 6.80 | 6.80 | 143,350 |
| Dec 05, 2023 | 7.00 | 7.20 | 6.40 | 6.50 | 6.50 | 238,010 |
| Dec 04, 2023 | 6.30 | 7.10 | 6.25 | 6.90 | 6.90 | 372,680 |
| Dec 01, 2023 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 77,420 |
| Nov 30, 2023 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 102,650 |
| Nov 29, 2023 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 42,530 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.