Canada markets closed

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7000-0.0600 (-3.41%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20221.70001.74001.63001.70001.70001,694,600
Jun 29, 20221.91001.91001.74501.76001.76001,837,000
Jun 28, 20222.01002.05001.87001.93001.93001,818,300
Jun 27, 20222.05002.05501.90002.01002.01002,684,900
Jun 24, 20221.93002.07001.87002.01002.01003,583,600
Jun 23, 20221.71001.85001.64001.85001.85002,472,800
Jun 22, 20221.73001.82001.67001.70001.70001,738,300
Jun 21, 20221.75001.82001.72001.77001.77001,359,000
Jun 20, 20221.70001.75501.69001.72001.7200645,200
Jun 17, 20221.63001.76001.62501.71001.71004,388,000
Jun 16, 20221.66001.69001.59001.60001.60001,957,000
Jun 15, 20221.71001.76001.63001.73001.73002,632,500
Jun 14, 20221.63001.74501.59001.69001.69002,543,900
Jun 13, 20221.70001.73001.56001.58001.58003,077,100
Jun 10, 20221.85001.86001.75001.77001.77002,826,400
Jun 09, 20221.97001.97001.86001.87001.87002,217,900
Jun 08, 20222.02002.08001.94001.97001.97002,025,700
Jun 07, 20221.93002.03001.91002.03002.03002,470,800
Jun 06, 20222.06002.08001.90001.93001.93003,080,400
Jun 03, 20221.99002.06001.88002.01002.01003,821,000
Jun 02, 20222.00002.10001.94001.97001.97005,752,400
Jun 01, 20222.18002.18001.92001.99001.99005,784,200
May 31, 20222.18002.22502.09002.13002.13003,953,800
May 30, 20222.25002.34002.18002.20002.20002,645,500
May 27, 20222.93002.93002.07002.14002.140013,944,700
May 26, 20223.47003.57003.41003.47003.47001,421,600
May 25, 20223.30003.47003.28003.43003.43001,664,800
May 24, 20223.55003.55003.26003.27003.27001,861,600
May 20, 20223.98003.98003.58003.73003.73001,687,400
May 19, 20223.69003.96503.66003.89003.89001,805,300
May 18, 20223.89003.99003.71003.72003.72001,530,100
May 17, 20223.89004.04003.81003.96003.96001,534,100
May 16, 20223.63003.95003.55003.79003.79002,113,400
May 13, 20223.05003.66003.05003.65003.65003,748,500
May 12, 20223.00003.24002.87003.15003.15003,182,300
May 11, 20223.32003.34002.95002.95002.95003,165,700
May 10, 20223.40003.45003.12003.39003.39003,067,100
May 09, 20223.55003.56003.27503.29003.29002,448,900
May 06, 20223.78003.78003.54003.60003.60001,302,900
May 05, 20224.00004.03003.69003.73003.73001,591,300
May 04, 20223.87004.09003.73004.09004.09002,307,400
May 03, 20224.01004.11003.84003.87003.87001,930,100
May 02, 20223.87004.05003.75004.04004.04002,029,300
Apr 29, 20223.89004.07003.81003.90003.90001,025,800
Apr 28, 20223.81003.91003.58003.91003.91001,933,800
Apr 27, 20223.77003.90003.68003.74003.74001,729,800
Apr 26, 20223.93003.96003.74003.76003.76001,290,400
Apr 25, 20223.81003.95003.79003.93003.93001,931,900
Apr 22, 20223.93004.04003.80003.88003.88001,801,000
Apr 21, 20224.10004.14003.90003.92003.92001,376,000
Apr 20, 20224.24004.25004.02004.02004.02001,335,300
Apr 19, 20224.25004.33004.15004.23004.23001,258,100
Apr 18, 20224.45004.45004.20004.21004.21001,284,500
Apr 14, 20224.61004.63004.43004.46004.46001,130,400
Apr 13, 20224.53004.67004.47004.65004.6500820,000
Apr 12, 20224.55004.77004.48504.50004.50001,628,600
Apr 11, 20224.33004.55004.21004.53004.53001,858,800
Apr 08, 20224.46004.51004.33004.40004.40001,055,600
Apr 07, 20224.73004.74004.36004.42004.42001,630,200
Apr 06, 20224.90005.00004.63004.74004.74002,202,200
Apr 05, 20225.07005.20004.86004.88004.88001,766,100
Apr 04, 20224.98005.17004.78005.17005.17001,559,200
Apr 01, 20225.05005.27004.91004.93004.93002,610,800
Mar 31, 20225.27005.27004.93004.98004.98001,875,000
Mar 30, 20225.17005.65005.06005.17005.17003,260,200
Mar 29, 20225.19005.48005.03005.19005.19002,671,600
Mar 28, 20225.36005.48005.02005.12005.12003,209,000
Mar 25, 20225.69005.70004.98005.58005.58005,850,200
Mar 24, 20224.70005.15004.44005.06005.06003,088,700
Mar 23, 20224.83005.08004.56004.58004.58002,277,400
Mar 22, 20224.41004.66004.37004.63004.63001,166,300
Mar 21, 20224.49004.56004.33004.37004.37001,441,300
Mar 18, 20224.35004.60004.27004.52004.52001,784,400
Mar 17, 20224.09004.41004.04004.40004.40001,704,900
Mar 16, 20223.93004.19003.90004.14004.14002,571,600
Mar 15, 20223.79003.90003.71003.86003.86001,046,400
Mar 14, 20224.05004.05003.70003.76003.76001,959,300
Mar 11, 20224.31004.31004.02004.03004.03001,045,800
Mar 10, 20224.26004.31004.12004.26004.26001,430,700
Mar 09, 20224.36004.46004.25004.40004.40001,960,300
Mar 08, 20224.06004.35004.01004.23004.23002,107,700
Mar 07, 20224.20004.29004.03004.04004.04001,397,800
Mar 04, 20224.52004.55004.20004.22004.22001,287,400
Mar 03, 20224.63004.70004.45004.48004.48001,034,800
Mar 02, 20224.65004.68004.48004.63004.63001,135,500
Mar 01, 20224.81004.85004.62004.65004.65001,438,900
Feb 28, 20224.72004.93004.65004.82004.82001,322,500
Feb 25, 20224.95004.97004.67004.80004.80001,455,800
Feb 24, 20224.50004.93004.46004.91004.91001,877,400
Feb 23, 20225.04005.15004.75004.76004.76001,566,200
Feb 22, 20225.13005.20004.90004.95004.95002,004,000
Feb 18, 20225.58005.63005.22005.26005.26001,578,900
Feb 17, 20225.95005.99005.52005.56005.56001,408,000
Feb 16, 20225.95006.22005.76005.98005.98001,475,400
Feb 15, 20225.70005.93005.60005.92005.92001,983,300
Feb 14, 20225.60005.92005.49005.50005.50001,509,500
Feb 11, 20225.63006.09005.45005.74005.74003,731,700
Feb 10, 20225.64006.10005.64005.85005.85002,610,300
Feb 09, 20225.43005.91005.41005.91005.91002,397,800
Feb 08, 20225.29005.36005.17005.32005.32001,341,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...