Canada markets closed

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6200-0.0100 (-1.59%)
At close: 04:00PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20230.63000.63000.62000.62000.6200353,326
Nov 27, 20230.64000.65000.63000.63000.6300632,200
Nov 24, 20230.64000.66000.62000.65000.65001,371,200
Nov 23, 20230.64000.64000.63000.63000.6300209,100
Nov 22, 20230.63000.64000.62000.64000.6400705,400
Nov 21, 20230.65000.65000.63000.63000.6300632,200
Nov 20, 20230.64000.66000.64000.66000.66001,149,700
Nov 17, 20230.64000.65000.62000.65000.6500943,500
Nov 16, 20230.64000.64500.62000.63000.6300885,900
Nov 15, 20230.64000.67000.64000.64000.64001,919,500
Nov 14, 20230.66000.66000.63000.64000.64001,275,300
Nov 13, 20230.66000.66000.63000.64000.64001,365,300
Nov 10, 20230.69000.71000.64000.65000.65002,661,300
Nov 09, 20230.64000.66000.60000.61000.6100805,800
Nov 08, 20230.67000.67000.63000.64000.6400857,000
Nov 07, 20230.64000.67500.63000.65000.6500721,100
Nov 06, 20230.69000.70000.63000.64000.64001,775,700
Nov 03, 20230.64000.67000.64000.67000.67001,212,400
Nov 02, 20230.62000.66000.62000.63000.63001,267,800
Nov 01, 20230.60000.64000.59000.64000.64001,972,300
Oct 31, 20230.61000.62000.60000.61000.6100745,500
Oct 30, 20230.62000.63000.59000.61000.6100817,200
Oct 27, 20230.58000.62000.58000.62000.6200551,000
Oct 26, 20230.59000.60000.56000.58000.58001,451,500
Oct 25, 20230.65000.65000.59000.59000.59001,410,300
Oct 24, 20230.60000.65000.58000.64000.64001,976,300
Oct 23, 20230.62000.62000.58000.58000.58001,105,700
Oct 20, 20230.64000.64000.60000.61000.6100996,400
Oct 19, 20230.65000.66000.63000.63000.6300790,600
Oct 18, 20230.70000.70000.65000.65000.6500875,400
Oct 17, 20230.69000.72500.69000.70000.7000580,200
Oct 16, 20230.70000.71000.69000.71000.7100933,500
Oct 13, 20230.69000.71000.68000.71000.7100698,400
Oct 12, 20230.72000.72000.67500.70000.70001,255,200
Oct 11, 20230.76000.76000.70000.70000.70001,193,000
Oct 10, 20230.76000.80000.73500.76000.76001,975,900
Oct 06, 20230.76000.78000.75000.76000.76001,509,000
Oct 05, 20230.78000.80000.75500.77000.77002,139,900
Oct 04, 20230.76000.79000.74000.77000.77001,748,600
Oct 03, 20230.75000.76000.72000.73000.73001,437,500
Oct 02, 20230.80000.80000.75000.77000.77001,746,100
Sept 29, 20230.81000.83000.77500.79000.79001,477,700
Sept 28, 20230.81000.83000.76000.81000.81004,847,900
Sept 27, 20230.99001.00000.88500.91000.91004,991,500
Sept 26, 20231.00001.05000.92000.95000.95005,471,700
Sept 25, 20231.00001.09000.99001.00001.00006,753,100
Sept 22, 20231.01001.05000.99001.02001.02003,552,100
Sept 21, 20231.02001.04000.96000.98000.98005,639,600
Sept 20, 20231.19001.21001.06001.08001.08006,031,200
Sept 19, 20231.24001.30001.15001.17001.17006,867,100
Sept 18, 20231.28001.31001.15001.15001.15006,697,900
Sept 15, 20231.25001.42001.21001.33001.330013,858,300
Sept 14, 20231.04001.23001.04001.14001.14009,538,200
Sept 13, 20231.23001.32000.98001.07001.070013,879,000
Sept 12, 20231.21001.55001.12001.29001.290022,257,800
Sept 11, 20230.76001.27000.76001.25001.250021,200,600
Sept 08, 20230.64000.72000.62000.72000.72004,296,200
Sept 07, 20230.64000.65000.62000.64000.64001,045,400
Sept 06, 20230.69000.70000.62000.66000.66002,471,700
Sept 05, 20230.65000.70000.64000.66500.66502,023,000
Sept 01, 20230.69000.70000.64000.65000.65001,345,500
Aug 31, 20230.66000.72000.65000.67000.67003,469,700
Aug 30, 20230.62000.66000.60000.64000.64001,732,700
Aug 29, 20230.60000.62000.60000.62000.6200393,000
Aug 28, 20230.62000.62000.59000.60000.6000337,600
Aug 25, 20230.62000.62000.59000.61000.6100861,700
Aug 24, 20230.66000.66000.62000.62000.6200703,300
Aug 23, 20230.66000.67000.64000.67000.6700455,900
Aug 22, 20230.68000.69000.66000.66000.6600859,800
Aug 21, 20230.68000.70000.67000.67000.6700416,400
Aug 18, 20230.67000.70000.67000.68000.6800679,100
Aug 17, 20230.68000.70000.66000.70000.7000604,800
Aug 16, 20230.70000.70000.68000.68000.6800821,600
Aug 15, 20230.70000.71000.70000.70000.7000218,900
Aug 14, 20230.73000.73000.70000.73000.7300705,500
Aug 11, 20230.74000.75000.72000.74000.7400695,400
Aug 10, 20230.72000.73000.70000.70000.7000533,700
Aug 09, 20230.75000.75000.71000.71000.7100504,300
Aug 08, 20230.72000.75000.71000.75000.7500764,200
Aug 04, 20230.76000.76000.72000.72000.7200568,200
Aug 03, 20230.73000.75000.72000.74000.7400457,300
Aug 02, 20230.74000.77000.71500.73000.7300791,800
Aug 01, 20230.74000.77000.71000.76000.76001,257,800
Jul 31, 20230.71000.75000.71000.75000.75001,283,200
Jul 28, 20230.65000.71000.65000.71000.71001,099,600
Jul 27, 20230.66000.68000.64000.67000.67001,296,500
Jul 26, 20230.66000.67000.64000.65000.6500835,700
Jul 25, 20230.66000.66000.65000.65000.6500261,200
Jul 24, 20230.67000.67000.65000.65000.6500809,500
Jul 21, 20230.70000.70000.66000.67000.6700827,000
Jul 20, 20230.71000.71000.68000.68000.6800848,500
Jul 19, 20230.70000.72000.70000.71000.7100422,700
Jul 18, 20230.70000.70000.68500.70000.7000367,000
Jul 17, 20230.70000.71000.69000.70000.7000834,100
Jul 14, 20230.76000.76000.70000.70000.7000997,300
Jul 13, 20230.75000.77000.73000.76000.7600853,200
Jul 12, 20230.78000.79000.74000.74000.7400604,500
Jul 11, 20230.73000.79000.73000.78000.78001,290,800
Jul 10, 20230.72000.75000.71500.75000.7500796,800
Jul 07, 20230.73000.75000.70000.75000.7500505,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...