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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug. 23, 2019 | 7.6300 | 7.6400 | 7.5000 | 7.5200 | 7.5200 | 3,204,500 |
| Aug. 22, 2019 | 7.7600 | 7.8900 | 7.6800 | 7.7100 | 7.7100 | 2,317,700 |
| Aug. 21, 2019 | 7.9100 | 7.9500 | 7.7500 | 7.8100 | 7.8100 | 3,266,900 |
| Aug. 20, 2019 | 7.8100 | 8.0000 | 7.7100 | 7.8700 | 7.8700 | 3,831,700 |
| Aug. 19, 2019 | 8.2200 | 8.2200 | 7.6700 | 7.8000 | 7.8000 | 4,436,900 |
| Aug. 16, 2019 | 7.7100 | 8.1300 | 7.6500 | 7.9100 | 7.9100 | 4,705,700 |
| Aug. 15, 2019 | 7.9000 | 8.0000 | 7.5200 | 7.6300 | 7.6300 | 9,358,400 |
| Aug. 14, 2019 | 8.6100 | 8.6500 | 8.0700 | 8.1000 | 8.1000 | 5,931,600 |
| Aug. 13, 2019 | 8.6000 | 8.9100 | 8.5500 | 8.8200 | 8.8200 | 2,891,800 |
| Aug. 12, 2019 | 8.4200 | 8.7400 | 8.4200 | 8.7000 | 8.7000 | 2,697,100 |
| Aug. 09, 2019 | 8.7600 | 8.8200 | 8.4400 | 8.6100 | 8.6100 | 2,754,800 |
| Aug. 08, 2019 | 9.0100 | 9.0600 | 8.7500 | 8.8300 | 8.8300 | 2,949,800 |
| Aug. 07, 2019 | 9.0200 | 9.0700 | 8.7200 | 8.8100 | 8.8100 | 4,262,900 |
| Aug. 06, 2019 | 8.9100 | 9.5100 | 8.7500 | 9.0500 | 9.0500 | 12,751,300 |
| Aug. 02, 2019 | 8.2200 | 8.4200 | 7.9400 | 8.3900 | 8.3900 | 6,973,800 |
| Aug. 01, 2019 | 8.2100 | 8.3300 | 7.7300 | 7.7800 | 7.7800 | 4,660,500 |
| Jul. 31, 2019 | 8.3900 | 8.4000 | 8.2200 | 8.2400 | 8.2400 | 2,084,400 |
| Jul. 30, 2019 | 7.9800 | 8.4800 | 7.9000 | 8.2100 | 8.2100 | 4,829,800 |
| Jul. 29, 2019 | 8.3600 | 8.3800 | 7.9100 | 8.2000 | 8.2000 | 5,625,900 |
| Jul. 26, 2019 | 8.5500 | 8.6750 | 8.3700 | 8.4400 | 8.4400 | 2,267,900 |
| Jul. 25, 2019 | 8.5900 | 8.7950 | 8.5000 | 8.5300 | 8.5300 | 2,020,100 |
| Jul. 24, 2019 | 8.7000 | 8.7400 | 8.5200 | 8.5900 | 8.5900 | 1,666,800 |
| Jul. 23, 2019 | 8.7900 | 8.9100 | 8.6500 | 8.7400 | 8.7400 | 2,223,400 |
| Jul. 22, 2019 | 8.9100 | 8.9300 | 8.4500 | 8.8000 | 8.8000 | 3,520,400 |
| Jul. 19, 2019 | 9.0100 | 9.2100 | 8.8900 | 8.9200 | 8.9200 | 2,451,700 |
| Jul. 18, 2019 | 9.6000 | 9.6100 | 9.0500 | 9.0500 | 9.0500 | 5,938,400 |
| Jul. 17, 2019 | 9.4600 | 9.7400 | 9.4400 | 9.6800 | 9.6800 | 4,129,800 |
| Jul. 16, 2019 | 9.1900 | 9.4200 | 9.0400 | 9.3700 | 9.3700 | 2,989,500 |
| Jul. 15, 2019 | 8.8100 | 9.1900 | 8.6200 | 9.1300 | 9.1300 | 4,421,500 |
| Jul. 12, 2019 | 9.3400 | 9.3500 | 8.8000 | 8.8100 | 8.8100 | 6,382,900 |
| Jul. 11, 2019 | 9.6100 | 9.7800 | 9.3700 | 9.3700 | 9.3700 | 2,951,500 |
| Jul. 10, 2019 | 9.6400 | 9.6900 | 9.5700 | 9.6400 | 9.6400 | 1,995,400 |
| Jul. 09, 2019 | 9.6600 | 9.6900 | 9.5500 | 9.6100 | 9.6100 | 2,203,700 |
| Jul. 08, 2019 | 9.7600 | 9.8500 | 9.6900 | 9.7100 | 9.7100 | 2,141,900 |
| Jul. 05, 2019 | 9.9500 | 9.9900 | 9.8300 | 9.8600 | 9.8600 | 1,608,500 |
| Jul. 04, 2019 | 10.0000 | 10.0500 | 9.9300 | 10.0000 | 10.0000 | 976,400 |
| Jul. 03, 2019 | 9.9100 | 10.0800 | 9.7500 | 10.0000 | 10.0000 | 2,869,500 |
| Jul. 02, 2019 | 10.2600 | 10.2600 | 9.9700 | 9.9900 | 9.9900 | 2,370,700 |
| Jun. 28, 2019 | 10.3000 | 10.3600 | 10.1300 | 10.2600 | 10.2600 | 2,622,700 |
| Jun. 27, 2019 | 10.0500 | 10.2700 | 9.9700 | 10.2400 | 10.2400 | 4,188,900 |
| Jun. 26, 2019 | 9.8500 | 10.0200 | 9.6900 | 10.0200 | 10.0200 | 2,606,400 |
| Jun. 25, 2019 | 9.8900 | 10.0800 | 9.7700 | 9.8400 | 9.8400 | 3,467,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...