ACB.TO - Aurora Cannabis Inc.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2020 | 2.8000 | 2.8500 | 2.6600 | 2.7700 | 2.7700 | 10,298,100 |
| Jan. 16, 2020 | 2.8700 | 3.0200 | 2.7400 | 2.7900 | 2.7900 | 19,667,300 |
| Jan. 15, 2020 | 2.4400 | 2.7300 | 2.3700 | 2.6900 | 2.6900 | 19,578,100 |
| Jan. 14, 2020 | 2.1800 | 2.4200 | 2.1350 | 2.3300 | 2.3300 | 14,584,800 |
| Jan. 13, 2020 | 2.0300 | 2.2400 | 1.9600 | 2.2200 | 2.2200 | 18,135,900 |
| Jan. 10, 2020 | 2.2700 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 14,149,600 |
| Jan. 09, 2020 | 2.3100 | 2.4600 | 2.2700 | 2.4200 | 2.4200 | 10,962,300 |
| Jan. 08, 2020 | 2.3000 | 2.4000 | 2.2200 | 2.2700 | 2.2700 | 12,122,600 |
| Jan. 07, 2020 | 2.4600 | 2.5200 | 2.3800 | 2.3900 | 2.3900 | 6,871,400 |
| Jan. 06, 2020 | 2.5900 | 2.6200 | 2.4500 | 2.4600 | 2.4600 | 8,077,100 |
| Jan. 03, 2020 | 2.6200 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 6,560,400 |
| Jan. 02, 2020 | 2.9200 | 2.9400 | 2.6200 | 2.6300 | 2.6300 | 11,678,000 |
| Dec. 31, 2019 | 2.4800 | 2.8200 | 2.4500 | 2.7900 | 2.7900 | 15,706,200 |
| Dec. 30, 2019 | 2.4900 | 2.5700 | 2.4600 | 2.4900 | 2.4900 | 6,312,900 |
| Dec. 27, 2019 | 2.5500 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 8,540,200 |
| Dec. 24, 2019 | 2.6500 | 2.6700 | 2.5000 | 2.6200 | 2.6200 | 7,830,200 |
| Dec. 23, 2019 | 2.8200 | 2.8700 | 2.6500 | 2.6500 | 2.6500 | 13,958,500 |
| Dec. 20, 2019 | 2.9700 | 3.0350 | 2.9200 | 2.9500 | 2.9500 | 9,103,100 |
| Dec. 19, 2019 | 2.8500 | 3.0800 | 2.8200 | 2.9700 | 2.9700 | 9,644,900 |
| Dec. 18, 2019 | 3.0400 | 3.0500 | 2.8500 | 2.8500 | 2.8500 | 14,269,800 |
| Dec. 17, 2019 | 3.2900 | 3.2900 | 3.0300 | 3.0800 | 3.0800 | 13,422,100 |
| Dec. 16, 2019 | 3.4700 | 3.5400 | 3.3100 | 3.3100 | 3.3100 | 7,566,600 |
| Dec. 13, 2019 | 3.4600 | 3.6100 | 3.4200 | 3.4700 | 3.4700 | 9,967,500 |
| Dec. 12, 2019 | 3.2800 | 3.4400 | 3.2300 | 3.4400 | 3.4400 | 8,347,100 |
| Dec. 11, 2019 | 3.3300 | 3.4400 | 3.2100 | 3.2200 | 3.2200 | 7,220,300 |
| Dec. 10, 2019 | 3.4400 | 3.4800 | 3.3100 | 3.3200 | 3.3200 | 5,841,600 |
| Dec. 09, 2019 | 3.2300 | 3.4700 | 3.2000 | 3.4600 | 3.4600 | 10,828,500 |
| Dec. 06, 2019 | 3.2200 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 2,866,700 |
| Dec. 05, 2019 | 3.2700 | 3.3100 | 3.1900 | 3.2100 | 3.2100 | 5,977,200 |
| Dec. 04, 2019 | 3.3000 | 3.3000 | 3.2100 | 3.2600 | 3.2600 | 4,186,300 |
| Dec. 03, 2019 | 3.1800 | 3.3900 | 3.1700 | 3.2700 | 3.2700 | 9,011,000 |
| Dec. 02, 2019 | 3.3400 | 3.3900 | 3.2000 | 3.2200 | 3.2200 | 5,710,200 |
| Nov. 29, 2019 | 3.4800 | 3.4900 | 3.2700 | 3.3200 | 3.3200 | 6,620,300 |
| Nov. 28, 2019 | 3.4100 | 3.5250 | 3.3600 | 3.4800 | 3.4800 | 5,335,600 |
| Nov. 27, 2019 | 3.2700 | 3.3800 | 3.2300 | 3.3600 | 3.3600 | 10,910,400 |
| Nov. 26, 2019 | 3.2700 | 3.4100 | 3.1400 | 3.2100 | 3.2100 | 13,028,500 |
| Nov. 25, 2019 | 3.5900 | 3.7500 | 3.3200 | 3.3300 | 3.3300 | 13,700,000 |
| Nov. 22, 2019 | 4.0600 | 4.0900 | 3.5700 | 3.5800 | 3.5800 | 20,292,700 |
| Nov. 21, 2019 | 3.7100 | 4.3200 | 3.5900 | 4.1400 | 4.1400 | 35,610,000 |
| Nov. 20, 2019 | 3.2000 | 3.6300 | 3.1300 | 3.5000 | 3.5000 | 28,366,500 |
| Nov. 19, 2019 | 2.8800 | 3.2500 | 2.8200 | 3.1100 | 3.1100 | 26,421,300 |
| Nov. 18, 2019 | 3.5800 | 3.6400 | 2.9900 | 3.0000 | 3.0000 | 28,686,100 |
| Nov. 15, 2019 | 3.6300 | 4.1900 | 3.5700 | 3.5900 | 3.5900 | 27,189,000 |
| Nov. 14, 2019 | 4.5000 | 4.5500 | 4.1300 | 4.3800 | 4.3800 | 8,219,900 |
| Nov. 13, 2019 | 4.7400 | 4.7600 | 4.6300 | 4.6900 | 4.6900 | 3,480,100 |
| Nov. 12, 2019 | 4.7500 | 4.8900 | 4.7000 | 4.7100 | 4.7100 | 4,719,900 |
| Nov. 11, 2019 | 4.9600 | 5.0200 | 4.7600 | 4.7800 | 4.7800 | 4,065,800 |
| Nov. 08, 2019 | 4.7500 | 5.0500 | 4.7100 | 5.0300 | 5.0300 | 7,026,800 |
| Nov. 07, 2019 | 5.0000 | 5.0400 | 4.7100 | 4.7100 | 4.7100 | 4,287,500 |
| Nov. 06, 2019 | 5.0000 | 5.1500 | 4.9000 | 4.9200 | 4.9200 | 4,423,100 |
| Nov. 05, 2019 | 4.7500 | 5.0500 | 4.7200 | 4.9300 | 4.9300 | 5,322,900 |
| Nov. 04, 2019 | 4.7400 | 4.8150 | 4.7100 | 4.7200 | 4.7200 | 2,203,600 |
| Nov. 01, 2019 | 4.7300 | 4.8000 | 4.6900 | 4.6900 | 4.6900 | 1,852,500 |
| Oct. 31, 2019 | 4.7700 | 4.7900 | 4.6200 | 4.7200 | 4.7200 | 2,310,200 |
| Oct. 30, 2019 | 4.7000 | 4.8500 | 4.6900 | 4.7500 | 4.7500 | 2,547,600 |
| Oct. 29, 2019 | 4.7800 | 4.8000 | 4.6800 | 4.7000 | 4.7000 | 2,350,700 |
| Oct. 28, 2019 | 5.0300 | 5.1500 | 4.8000 | 4.8000 | 4.8000 | 4,441,900 |
| Oct. 25, 2019 | 4.8000 | 5.0000 | 4.7600 | 4.9900 | 4.9900 | 5,300,600 |
| Oct. 24, 2019 | 4.8000 | 4.8900 | 4.7200 | 4.8500 | 4.8500 | 4,078,000 |
| Oct. 23, 2019 | 4.6500 | 4.8700 | 4.5900 | 4.8200 | 4.8200 | 6,248,600 |
| Oct. 22, 2019 | 4.7300 | 4.8000 | 4.6500 | 4.6900 | 4.6900 | 4,618,200 |
| Oct. 21, 2019 | 4.8400 | 4.8900 | 4.6100 | 4.8000 | 4.8000 | 5,077,700 |
| Oct. 18, 2019 | 5.1000 | 5.1200 | 4.8000 | 4.8100 | 4.8100 | 6,688,800 |
| Oct. 17, 2019 | 5.0000 | 5.1400 | 4.8700 | 5.1100 | 5.1100 | 8,792,200 |
| Oct. 16, 2019 | 5.0300 | 5.0300 | 4.7400 | 4.7400 | 4.7400 | 5,210,200 |
| Oct. 15, 2019 | 4.7900 | 5.0800 | 4.6600 | 4.9700 | 4.9700 | 9,428,900 |
| Oct. 11, 2019 | 4.9300 | 5.1150 | 4.7900 | 4.8600 | 4.8600 | 9,221,100 |
| Oct. 10, 2019 | 5.3500 | 5.4000 | 4.9500 | 4.9600 | 4.9600 | 9,730,100 |
| Oct. 09, 2019 | 5.5600 | 5.7100 | 5.4500 | 5.4700 | 5.4700 | 3,847,600 |
| Oct. 08, 2019 | 5.4400 | 5.6600 | 5.2500 | 5.5200 | 5.5200 | 6,256,600 |
| Oct. 07, 2019 | 5.8000 | 5.8000 | 5.4700 | 5.5000 | 5.5000 | 7,338,600 |
| Oct. 04, 2019 | 6.1500 | 6.1900 | 5.8100 | 5.8400 | 5.8400 | 6,448,600 |
| Oct. 03, 2019 | 5.6500 | 6.0300 | 5.4400 | 6.0100 | 6.0100 | 9,638,500 |
| Oct. 02, 2019 | 5.3300 | 5.7600 | 5.0500 | 5.5600 | 5.5600 | 13,848,600 |
| Oct. 01, 2019 | 5.7500 | 5.8300 | 5.3600 | 5.4400 | 5.4400 | 11,886,100 |
| Sep. 30, 2019 | 6.0500 | 6.0900 | 5.7400 | 5.8200 | 5.8200 | 6,540,600 |
| Sep. 27, 2019 | 6.2100 | 6.4000 | 6.1000 | 6.1200 | 6.1200 | 4,380,000 |
| Sep. 26, 2019 | 6.4800 | 6.5000 | 6.2100 | 6.3200 | 6.3200 | 2,697,800 |
| Sep. 25, 2019 | 6.2800 | 6.4600 | 6.0000 | 6.3300 | 6.3300 | 6,216,800 |
| Sep. 24, 2019 | 6.7000 | 6.7200 | 6.2600 | 6.2900 | 6.2900 | 5,762,200 |
| Sep. 23, 2019 | 6.5500 | 6.9700 | 6.5400 | 6.7200 | 6.7200 | 5,294,300 |
| Sep. 20, 2019 | 6.7700 | 6.7800 | 6.5500 | 6.6700 | 6.6700 | 6,880,900 |
| Sep. 19, 2019 | 7.0000 | 7.0200 | 6.8200 | 6.8300 | 6.8300 | 2,925,600 |
| Sep. 18, 2019 | 6.9600 | 7.1900 | 6.9000 | 7.0200 | 7.0200 | 4,389,600 |
| Sep. 17, 2019 | 7.1500 | 7.3500 | 6.8100 | 6.9900 | 6.9900 | 8,088,200 |
| Sep. 16, 2019 | 7.6500 | 7.7300 | 7.2300 | 7.2600 | 7.2600 | 9,184,700 |
| Sep. 13, 2019 | 7.8100 | 7.9600 | 7.6750 | 7.8700 | 7.8700 | 5,196,800 |
| Sep. 12, 2019 | 7.7900 | 7.9700 | 7.6000 | 7.7500 | 7.7500 | 11,308,100 |
| Sep. 11, 2019 | 8.2800 | 8.5700 | 8.1300 | 8.5100 | 8.5100 | 6,631,600 |
| Sep. 10, 2019 | 7.9200 | 8.2700 | 7.7700 | 8.2500 | 8.2500 | 4,191,100 |
| Sep. 09, 2019 | 8.2000 | 8.2500 | 7.7600 | 7.9100 | 7.9100 | 4,668,100 |
| Sep. 06, 2019 | 7.7800 | 8.1900 | 7.6600 | 8.0200 | 8.0200 | 5,294,900 |
| Sep. 05, 2019 | 7.4100 | 7.7600 | 7.3500 | 7.7500 | 7.7500 | 4,185,600 |
| Sep. 04, 2019 | 7.7000 | 7.7400 | 7.2150 | 7.4000 | 7.4000 | 5,442,600 |
| Sep. 03, 2019 | 7.2900 | 7.5900 | 7.2500 | 7.5700 | 7.5700 | 3,573,900 |
| Aug. 30, 2019 | 7.4200 | 7.4500 | 7.2900 | 7.3400 | 7.3400 | 2,824,200 |
| Aug. 29, 2019 | 7.5200 | 7.5400 | 7.3400 | 7.3800 | 7.3800 | 3,042,800 |
| Aug. 28, 2019 | 7.3200 | 7.5000 | 7.1700 | 7.4400 | 7.4400 | 3,748,600 |
| Aug. 27, 2019 | 7.6800 | 7.7600 | 7.3800 | 7.4000 | 7.4000 | 3,527,300 |
| Aug. 26, 2019 | 7.5700 | 7.7500 | 7.3500 | 7.6800 | 7.6800 | 4,315,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...