Canada markets open in 5 hours 27 minutes

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.25+1.51 (+10.99%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 202014.4916.2212.9715.2515.2521,458,100
Nov. 27, 202011.6514.0211.3013.7413.7416,882,200
Nov. 26, 202011.3811.7511.3411.6511.651,848,000
Nov. 25, 202011.4811.6010.8211.2911.299,267,200
Nov. 24, 202011.8412.4311.0911.9911.9915,014,900
Nov. 23, 20209.399.739.109.399.395,163,400
Nov. 20, 20209.119.778.909.349.344,791,600
Nov. 19, 20209.329.479.029.249.243,890,900
Nov. 18, 20209.579.979.159.209.205,593,600
Nov. 17, 20208.899.618.639.409.407,540,700
Nov. 16, 20209.259.738.679.159.158,064,000
Nov. 13, 20209.649.879.229.289.287,203,900
Nov. 12, 20209.5110.659.009.189.1810,753,100
Nov. 11, 20208.8810.808.3810.0310.0317,886,200
Nov. 10, 202012.6512.6710.4810.7810.7811,937,700
Nov. 09, 202016.8618.7113.5014.6514.6520,611,500
Nov. 06, 202010.5015.3410.4912.7512.7548,392,700
Nov. 05, 20206.698.206.378.188.1817,931,800
Nov. 04, 20206.236.255.755.825.824,997,100
Nov. 03, 20206.576.585.916.426.425,372,800
Nov. 02, 20205.456.425.446.256.254,784,300
Oct. 30, 20205.415.445.175.385.382,049,600
Oct. 29, 20205.185.455.095.445.442,474,100
Oct. 28, 20205.105.404.935.085.083,510,900
Oct. 27, 20205.735.765.245.245.242,941,000
Oct. 26, 20206.096.125.755.795.792,175,400
Oct. 23, 20206.406.406.066.136.132,073,900
Oct. 22, 20206.496.506.086.366.362,477,100
Oct. 21, 20206.026.496.006.396.394,787,300
Oct. 20, 20206.116.115.545.945.944,754,300
Oct. 19, 20205.336.205.186.186.185,002,300
Oct. 16, 20205.765.765.315.325.322,467,000
Oct. 15, 20205.875.895.665.695.692,113,000
Oct. 14, 20206.356.395.945.965.962,709,900
Oct. 13, 20206.526.536.206.276.272,613,900
Oct. 09, 20207.507.506.466.596.596,513,400
Oct. 08, 20206.216.926.166.736.734,654,700
Oct. 07, 20206.016.255.746.126.123,496,900
Oct. 06, 20206.216.285.885.965.962,252,400
Oct. 05, 20206.106.386.016.146.142,202,500
Oct. 02, 20206.096.266.066.096.091,522,100
Oct. 01, 20206.226.366.066.226.222,183,800
Sep. 30, 20206.426.706.146.206.202,692,200
Sep. 29, 20206.326.836.106.256.253,197,300
Sep. 28, 20206.856.886.356.506.502,247,000
Sep. 25, 20207.057.076.616.786.781,757,800
Sep. 24, 20206.807.176.426.916.914,112,600
Sep. 23, 20208.108.316.876.906.907,496,900
Sep. 22, 20208.5810.078.349.739.736,117,600
Sep. 21, 20208.468.518.198.458.451,927,400
Sep. 18, 20209.059.118.438.628.623,053,200
Sep. 17, 20209.229.269.009.069.061,098,500
Sep. 16, 20209.259.589.209.299.291,821,300
Sep. 15, 20209.559.689.249.339.331,193,800
Sep. 14, 20209.169.939.129.479.472,201,600
Sep. 11, 20209.839.839.089.189.182,115,900
Sep. 10, 202010.0910.319.769.769.761,957,800
Sep. 09, 20209.9710.559.7710.0910.092,377,200
Sep. 08, 202010.7010.879.929.929.922,893,900
Sep. 04, 202011.7511.8110.8811.1211.121,930,600
Sep. 03, 202011.6012.1211.5111.8311.831,614,400
Sep. 02, 202012.1912.2611.6311.7811.781,632,200
Sep. 01, 202012.6512.6812.1212.1612.161,752,200
Aug. 31, 202012.8512.9612.2912.8812.881,833,100
Aug. 28, 202012.4413.2412.3712.8712.871,402,200
Aug. 27, 202012.2112.6612.2112.4412.441,003,100
Aug. 26, 202012.4512.6112.2712.3112.31549,500
Aug. 25, 202012.5612.8112.2712.4512.45802,500
Aug. 24, 202012.2512.6211.9712.5612.561,036,500
Aug. 21, 202012.6412.7812.3412.4212.42945,800
Aug. 20, 202013.0613.0712.5812.6412.641,095,500
Aug. 19, 202013.1713.4212.9613.0313.03859,500
Aug. 18, 202013.2813.4513.0013.1813.181,079,100
Aug. 17, 202014.2014.2513.2913.3913.391,298,300
Aug. 14, 202013.4314.4113.2114.0714.071,994,200
Aug. 13, 202013.0013.6812.7513.5013.501,541,000
Aug. 12, 202013.3713.4412.9213.0513.051,428,500
Aug. 11, 202013.6313.7513.2813.3513.351,696,700
Aug. 10, 202013.9314.0213.3813.6313.631,748,900
Aug. 07, 202013.6813.7913.3813.6513.65816,600
Aug. 06, 202014.0014.1213.5313.6813.68991,900
Aug. 05, 202014.2914.3313.8614.1814.18995,400
Aug. 04, 202013.7814.4113.6914.2314.231,228,800
Jul. 31, 202014.0514.4813.5713.6513.651,064,000
Jul. 30, 202014.2514.4814.0114.1514.15798,700
Jul. 29, 202015.2115.2414.0514.2214.221,579,100
Jul. 28, 202014.2615.9014.2615.6015.602,407,400
Jul. 27, 202014.0014.3813.7414.1514.15880,400
Jul. 24, 202014.3714.4213.6514.0014.001,020,500
Jul. 23, 202014.9014.9014.4014.5014.50936,200
Jul. 22, 202015.6715.6714.6914.9314.931,393,000
Jul. 21, 202015.6515.9815.3915.6415.641,015,700
Jul. 20, 202016.1116.2015.5915.6415.64848,400
Jul. 17, 202016.5216.6816.0016.1616.161,260,200
Jul. 16, 202017.1117.2016.2716.4016.401,483,100
Jul. 15, 202016.0917.4116.0917.3117.311,985,200
Jul. 14, 202016.3716.3815.5616.0816.081,419,200
Jul. 13, 202016.4017.1616.1516.4516.451,406,800
Jul. 10, 202015.9616.3315.7016.3316.33683,600
Jul. 09, 202016.3016.4015.4616.0416.04911,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...