Canada markets closed

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9400+0.0300 (+3.30%)
At close: 04:00PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20230.91000.94000.91000.94000.9400289,785
Mar 28, 20230.96000.96000.91000.91000.9100411,200
Mar 27, 20230.96000.97000.93000.96000.9600306,200
Mar 24, 20230.96000.97000.95000.97000.9700242,200
Mar 23, 20230.98001.00000.95000.96000.9600337,400
Mar 22, 20231.00001.01000.96000.96000.9600589,700
Mar 21, 20230.94001.01000.93001.00001.0000999,700
Mar 20, 20231.00001.00000.89000.91000.91001,311,300
Mar 17, 20231.02001.02000.99001.00001.0000840,400
Mar 16, 20230.97001.04000.97001.04001.0400620,700
Mar 15, 20230.99000.99000.95000.97000.97001,289,600
Mar 14, 20231.03001.04000.99001.01001.0100827,400
Mar 13, 20231.00001.04000.98001.02001.0200838,400
Mar 10, 20231.11001.11001.01001.01001.01001,638,900
Mar 09, 20231.11001.13001.10001.11001.1100737,000
Mar 08, 20231.12001.12001.10001.12001.1200500,700
Mar 07, 20231.15001.15001.11001.13001.1300286,600
Mar 06, 20231.16001.17001.12001.15001.1500845,700
Mar 03, 20231.14001.17001.13001.17001.17001,001,900
Mar 02, 20231.12001.13001.10001.13001.1300492,000
Mar 01, 20231.15001.15001.11001.13001.1300755,800
Feb 28, 20231.15001.16001.13001.13001.1300898,600
Feb 27, 20231.17001.17001.14001.14001.1400900,100
Feb 24, 20231.17001.18001.14001.16001.1600939,700
Feb 23, 20231.19001.20001.16001.17001.17001,000,600
Feb 22, 20231.21001.22001.17001.19001.1900855,400
Feb 21, 20231.24001.26001.19001.20001.20001,308,200
Feb 17, 20231.25001.27001.21001.27001.27001,500,900
Feb 16, 20231.28001.29001.25001.26001.26001,079,300
Feb 15, 20231.25001.31001.23001.31001.31001,531,600
Feb 14, 20231.21001.25001.20001.25001.2500912,200
Feb 13, 20231.22001.24501.21001.22001.2200645,700
Feb 10, 20231.25001.26001.21001.21001.21001,578,200
Feb 09, 20231.32001.33001.21001.24001.24002,061,700
Feb 08, 20231.36001.36001.31001.34001.34001,073,700
Feb 07, 20231.42001.42001.32501.35001.35001,661,200
Feb 06, 20231.43001.47501.37001.40001.40001,141,200
Feb 03, 20231.47001.52001.41001.44001.44001,825,600
Feb 02, 20231.48001.59001.46501.50001.50001,964,800
Feb 01, 20231.37001.46001.32501.46001.46001,929,700
Jan 31, 20231.32001.39001.32001.39001.39001,470,600
Jan 30, 20231.35001.35001.30001.31001.31001,899,100
Jan 27, 20231.30001.37001.29001.35001.35001,920,200
Jan 26, 20231.33001.34001.29001.29001.2900984,200
Jan 25, 20231.32001.32001.28001.32001.32001,144,500
Jan 24, 20231.36001.38001.33501.34001.3400723,900
Jan 23, 20231.30001.38001.29501.38001.38001,529,200
Jan 20, 20231.28001.30001.26001.30001.3000872,200
Jan 19, 20231.31001.33001.26001.26001.26001,063,100
Jan 18, 20231.36001.42001.32001.32001.32001,769,800
Jan 17, 20231.40001.41001.32001.35001.35001,546,300
Jan 16, 20231.37001.43001.37001.40001.4000766,400
Jan 13, 20231.29001.39001.27001.37001.37003,098,100
Jan 12, 20231.21001.29001.17001.29001.29002,045,500
Jan 11, 20231.18001.22001.15001.20001.20001,154,900
Jan 10, 20231.18001.19001.14001.17001.1700900,500
Jan 09, 20231.20001.23001.17001.18001.18001,063,800
Jan 06, 20231.24001.24001.18001.20001.20001,191,800
Jan 05, 20231.27001.28001.21501.22001.22001,501,800
Jan 04, 20231.24001.31001.23001.29001.29001,343,100
Jan 03, 20231.28001.31001.21501.25001.2500963,800
Dec 30, 20221.22001.25001.19001.25001.25001,306,700
Dec 29, 20221.15001.23001.12001.23001.23001,567,100
Dec 28, 20221.21001.21001.11001.15001.15002,499,300
Dec 23, 20221.24001.26001.21001.24001.2400870,700
Dec 22, 20221.30001.30001.19001.24001.24001,919,100
Dec 21, 20221.28001.32001.27001.31001.31001,188,900
Dec 20, 20221.31001.33001.27001.28001.28001,269,000
Dec 19, 20221.42001.42001.31001.32001.32001,770,900
Dec 16, 20221.41001.44001.37001.43001.43001,782,700
Dec 15, 20221.47001.47001.38501.42001.42002,011,300
Dec 14, 20221.50001.53001.47001.49001.49001,412,700
Dec 13, 20221.57001.61001.47001.51001.51002,997,400
Dec 12, 20221.53001.56501.48001.52001.52001,983,200
Dec 09, 20221.51001.55001.48501.51001.51001,726,300
Dec 08, 20221.58001.58001.48001.51001.51002,871,200
Dec 07, 20221.64001.66001.52001.53001.53003,824,500
Dec 06, 20221.86001.86001.62001.64001.64005,225,100
Dec 05, 20221.90001.99001.82001.86001.86003,560,200
Dec 02, 20221.72001.93001.72001.89001.89003,967,000
Dec 01, 20221.74001.79001.70001.78001.78003,050,800
Nov 30, 20221.68001.73001.65001.73001.73002,395,300
Nov 29, 20221.72001.73501.66001.69001.69001,523,700
Nov 28, 20221.76001.82001.67001.68001.68001,866,000
Nov 25, 20221.76001.80001.74001.78001.78001,269,700
Nov 24, 20221.79001.79001.77001.78001.7800327,700
Nov 23, 20221.75001.82001.74001.75001.75001,899,800
Nov 22, 20221.78001.78001.71001.74001.74002,504,700
Nov 21, 20221.81001.83001.73001.76001.76002,201,500
Nov 18, 20221.95001.95001.78001.79001.79002,645,400
Nov 17, 20221.90001.95001.84001.93001.93002,759,200
Nov 16, 20222.05002.08001.91001.92001.92003,093,100
Nov 15, 20222.04002.14002.02002.05002.05003,822,700
Nov 14, 20222.11002.13001.94001.99001.99004,373,300
Nov 11, 20221.72002.15001.70002.05002.05007,103,900
Nov 10, 20221.71001.78001.67001.77001.77003,336,600
Nov 09, 20221.72001.81001.60501.65001.65004,042,500
Nov 08, 20221.80001.83001.70001.74001.74003,242,400
Nov 07, 20221.77001.83001.71001.81001.81002,181,500
Nov 04, 20221.95001.95001.68001.75001.75003,941,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...