ACB.TO - Aurora Cannabis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202016.8316.9316.2116.4516.45721,692
Jul. 07, 202016.4017.1816.2316.8416.84886,100
Jul. 06, 202016.6516.9916.2316.4416.44993,000
Jul. 03, 202016.4416.6316.3016.4516.45220,000
Jul. 02, 202016.8317.0016.2616.5316.53966,500
Jun. 30, 202016.7416.9316.2016.7916.791,106,600
Jun. 29, 202017.0517.3416.2717.0217.021,121,900
Jun. 26, 202017.9517.9716.8317.0917.091,065,000
Jun. 25, 202018.8019.0417.6617.9617.961,605,200
Jun. 24, 202018.4119.6418.4018.6518.652,461,400
Jun. 23, 202019.7320.5818.2518.4018.403,992,700
Jun. 22, 202018.2918.6817.9518.5518.551,242,900
Jun. 19, 202017.9418.8517.6018.1718.172,718,900
Jun. 18, 202017.6218.3217.5217.7517.751,425,200
Jun. 17, 202017.6017.9117.1617.8717.871,353,300
Jun. 16, 202018.5018.5817.4517.8117.811,697,200
Jun. 15, 202017.5018.0917.1017.9417.941,399,200
Jun. 12, 202018.4118.4517.4817.9117.911,493,000
Jun. 11, 202018.1818.7717.3917.4317.432,057,400
Jun. 10, 202020.1120.5019.0719.1819.181,894,800
Jun. 09, 202020.2521.3019.8019.8019.802,429,900
Jun. 08, 202019.0021.0218.6021.0221.024,034,000
Jun. 05, 202019.0219.3218.5118.7918.791,980,300
Jun. 04, 202019.2819.4718.8219.0119.012,163,500
Jun. 03, 202019.8019.9819.2119.2519.252,032,200
Jun. 02, 202019.5020.0418.8019.5819.582,547,900
Jun. 01, 202019.2719.7018.3219.2319.232,452,700
May 29, 202020.0120.1519.0019.2719.277,256,700
May 28, 202021.1223.2420.7921.2021.204,432,200
May 27, 202021.0022.2020.2821.0521.052,432,100
May 26, 202022.1522.5721.1921.5721.573,008,000
May 25, 202022.4323.6022.0622.9622.962,065,600
May 22, 202022.3523.6521.5622.4822.485,376,900
May 21, 202024.0024.6820.9624.1024.109,035,200
May 20, 202018.8519.3116.8217.8117.813,977,100
May 19, 202026.3826.7919.5120.4020.408,190,500
May 15, 202011.6916.7410.9715.3515.3517,962,100
May 14, 20207.869.707.509.209.203,849,300
May 13, 20208.848.907.898.298.292,552,800
May 12, 202010.1110.239.029.089.081,977,000
May 11, 202011.0911.399.8610.4510.451,558,900
May 11, 20201:12 Stock Split
May 08, 202011.5211.5210.9210.9210.92727,800
May 07, 202011.8811.8811.5211.5211.52217,100
May 06, 202012.0012.0011.6411.8811.88268,400
May 05, 202011.8812.1211.7611.8811.88232,700
May 04, 202012.0012.2411.6412.0012.00229,700
May 01, 202012.2412.2411.7612.1212.12305,900
Apr. 30, 202012.6012.6012.2412.2412.243,585,600
Apr. 29, 202012.4812.8412.3612.7212.72453,700
Apr. 28, 202013.2013.3212.1212.4812.48430,300
Apr. 27, 202012.3613.3212.2412.8412.84758,400
Apr. 24, 202012.1212.3611.7612.3612.36389,100
Apr. 23, 202012.2412.4811.8812.1212.12270,900
Apr. 22, 202012.3612.4812.0012.2412.24219,000
Apr. 21, 202012.0012.2411.8812.2412.24290,900
Apr. 20, 202011.6412.4811.4012.2412.24636,200
Apr. 17, 202011.4012.6011.4011.6411.64639,700
Apr. 16, 202012.0012.0011.0411.1611.16527,600
Apr. 15, 202012.3612.4811.7611.8811.88633,100
Apr. 14, 202012.8412.9612.3612.6012.60580,400
Apr. 13, 202013.3213.8012.2412.7212.721,534,500
Apr. 09, 202014.6415.6014.3414.6414.64687,000
Apr. 08, 202013.6814.6413.4414.4014.40817,400
Apr. 07, 202014.1614.1613.3213.4413.44595,400
Apr. 06, 202014.4014.6413.3213.4413.44786,900
Apr. 03, 202014.4014.6413.3213.5613.56685,900
Apr. 02, 202014.1615.4813.8014.2814.28888,300
Apr. 01, 202014.8815.1213.3213.9213.92893,900
Mar. 31, 202015.3616.8015.0015.1215.121,063,200
Mar. 30, 202017.5217.5214.5215.4815.481,270,000
Mar. 27, 202018.0018.9616.2017.5217.522,303,300
Mar. 26, 202013.0816.9212.9615.1215.122,293,200
Mar. 25, 202012.6013.8012.0012.7212.721,174,800
Mar. 24, 202012.9612.9612.0012.6012.60749,500
Mar. 23, 202013.9213.9211.5212.0012.001,167,400
Mar. 20, 202012.0014.4012.0012.6012.601,365,200
Mar. 19, 202010.9212.2410.8011.6411.64813,800
Mar. 18, 202010.8012.0610.5610.8010.80694,400
Mar. 17, 202012.3612.6011.4012.1212.12686,200
Mar. 16, 202011.7612.8411.5211.8811.88766,600
Mar. 13, 202012.6013.3211.7612.8412.84714,900
Mar. 12, 202011.0412.2410.4411.5211.521,514,100
Mar. 11, 202015.4816.0813.9214.0414.04659,900
Mar. 10, 202017.0417.4015.7215.9615.96651,600
Mar. 09, 202014.5217.6414.5215.4815.48938,100
Mar. 06, 202020.6420.7618.3618.7218.72585,400
Mar. 05, 202021.7222.2021.1221.2421.24467,700
Mar. 04, 202021.6022.8021.2422.3222.32512,500
Mar. 03, 202021.8422.3221.0021.2421.24381,100
Mar. 02, 202022.5622.6821.0021.7221.72509,400
Feb. 28, 202021.9622.6821.3621.7221.721,943,500
Feb. 27, 202023.4024.4821.6023.4023.406,425,500
Feb. 26, 202023.7625.0823.7624.1224.12467,800
Feb. 25, 202025.0825.3223.7624.1224.12512,600
Feb. 24, 202025.3225.8024.6024.9624.96535,900
Feb. 21, 202026.8827.0025.9226.5226.52349,300
Feb. 20, 202027.6028.3226.2826.7626.76604,500
Feb. 19, 202026.4027.7226.0427.1227.12437,800
Feb. 18, 202024.6026.2824.6026.1626.16777,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...