ACB.TO - Aurora Cannabis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 20201.18001.29001.15001.17001.17009,961,194
Apr. 01, 20201.24001.26001.11001.16001.160010,726,600
Mar. 31, 20201.28001.40001.25001.26001.260012,758,300
Mar. 30, 20201.46001.46001.21001.29001.290015,240,300
Mar. 27, 20201.50001.58001.35001.46001.460027,639,600
Mar. 26, 20201.09001.41001.08001.26001.260027,518,900
Mar. 25, 20201.05001.15001.00001.06001.060014,097,100
Mar. 24, 20201.08001.08001.00001.05001.05008,993,900
Mar. 23, 20201.16001.16000.96001.00001.000014,008,900
Mar. 20, 20201.00001.20001.00001.05001.050016,382,100
Mar. 19, 20200.91001.02000.90000.97000.97009,766,200
Mar. 18, 20200.90001.00500.88000.90000.90008,333,400
Mar. 17, 20201.03001.05000.95001.01001.01008,234,300
Mar. 16, 20200.98001.07000.96000.99000.99009,199,100
Mar. 13, 20201.05001.11000.98001.07001.07008,579,000
Mar. 12, 20200.92001.02000.87000.96000.960018,169,700
Mar. 11, 20201.29001.34001.16001.17001.17007,919,300
Mar. 10, 20201.42001.45001.31001.33001.33007,818,900
Mar. 09, 20201.21001.47001.21001.29001.290011,257,700
Mar. 06, 20201.72001.73001.53001.56001.56007,025,300
Mar. 05, 20201.81001.85001.76001.77001.77005,611,900
Mar. 04, 20201.80001.90001.77001.86001.86006,150,400
Mar. 03, 20201.82001.86001.75001.77001.77004,573,600
Mar. 02, 20201.88001.89001.75001.81001.81006,112,800
Feb. 28, 20201.83001.89001.78001.81001.810023,321,800
Feb. 27, 20201.95002.04001.80001.95001.95006,425,500
Feb. 26, 20201.98002.09001.98002.01002.01005,614,200
Feb. 25, 20202.09002.11001.98002.01002.01006,151,000
Feb. 24, 20202.11002.15002.05002.08002.08006,431,100
Feb. 21, 20202.24002.25002.16002.21002.21004,191,600
Feb. 20, 20202.30002.36002.19002.23002.23007,253,500
Feb. 19, 20202.20002.31002.17002.26002.26005,253,700
Feb. 18, 20202.05002.19002.05002.18002.18009,330,800
Feb. 14, 20202.10002.10001.98002.06002.060011,339,400
Feb. 13, 20201.92002.07001.90001.96001.960011,449,800
Feb. 12, 20202.08002.10001.91001.92001.92007,414,900
Feb. 11, 20202.06002.22002.02002.05002.05009,797,800
Feb. 10, 20202.19002.23002.06002.08002.08007,805,000
Feb. 07, 20202.20002.38002.19002.26002.260013,674,000
Feb. 06, 20202.77002.83502.66002.66502.66504,011,300
Feb. 05, 20202.90002.92002.72002.81002.81007,796,100
Feb. 04, 20202.70002.87002.69002.83002.83007,984,500
Feb. 03, 20202.58002.66002.51002.66002.66006,547,500
Jan. 31, 20202.55002.57002.47002.50002.50002,145,600
Jan. 30, 20202.51002.60002.51002.55002.55003,521,500
Jan. 29, 20202.63002.65502.53002.54002.54003,601,700
Jan. 28, 20202.57002.63502.51002.60002.60005,860,700
Jan. 27, 20202.48002.60002.42002.48002.48004,204,100
Jan. 24, 20202.76002.77002.59002.60002.60005,500,900
Jan. 23, 20202.66002.79002.62002.73002.73006,442,600
Jan. 22, 20202.65002.76002.55002.68002.68007,473,700
Jan. 21, 20202.77002.82002.53002.60002.60008,445,900
Jan. 20, 20202.77002.88002.74002.75002.75004,575,700
Jan. 17, 20202.80002.85002.66002.77002.770010,298,100
Jan. 16, 20202.87003.02002.74002.79002.790019,667,300
Jan. 15, 20202.44002.73002.37002.69002.690019,578,100
Jan. 14, 20202.18002.42002.13502.33002.330014,584,800
Jan. 13, 20202.03002.24001.96002.22002.220018,135,900
Jan. 10, 20202.27002.28002.15002.15002.150014,149,600
Jan. 09, 20202.31002.46002.27002.42002.420010,962,300
Jan. 08, 20202.30002.40002.22002.27002.270012,122,600
Jan. 07, 20202.46002.52002.38002.39002.39006,871,400
Jan. 06, 20202.59002.62002.45002.46002.46008,077,100
Jan. 03, 20202.62002.75002.60002.60002.60006,560,400
Jan. 02, 20202.92002.94002.62002.63002.630011,678,000
Dec. 31, 20192.48002.82002.45002.79002.790015,706,200
Dec. 30, 20192.49002.57002.46002.49002.49006,312,900
Dec. 27, 20192.55002.59002.50002.50002.50008,540,200
Dec. 24, 20192.65002.67002.50002.62002.62007,830,200
Dec. 23, 20192.82002.87002.65002.65002.650013,958,500
Dec. 20, 20192.97003.03502.92002.95002.95009,103,100
Dec. 19, 20192.85003.08002.82002.97002.97009,644,900
Dec. 18, 20193.04003.05002.85002.85002.850014,269,800
Dec. 17, 20193.29003.29003.03003.08003.080013,422,100
Dec. 16, 20193.47003.54003.31003.31003.31007,566,600
Dec. 13, 20193.46003.61003.42003.47003.47009,967,500
Dec. 12, 20193.28003.44003.23003.44003.44008,347,100
Dec. 11, 20193.33003.44003.21003.22003.22007,220,300
Dec. 10, 20193.44003.48003.31003.32003.32005,841,600
Dec. 09, 20193.23003.47003.20003.46003.460010,828,500
Dec. 06, 20193.22003.25003.20003.21003.21002,866,700
Dec. 05, 20193.27003.31003.19003.21003.21005,977,200
Dec. 04, 20193.30003.30003.21003.26003.26004,186,300
Dec. 03, 20193.18003.39003.17003.27003.27009,011,000
Dec. 02, 20193.34003.39003.20003.22003.22005,710,200
Nov. 29, 20193.48003.49003.27003.32003.32006,620,300
Nov. 28, 20193.41003.52503.36003.48003.48005,335,600
Nov. 27, 20193.27003.38003.23003.36003.360010,910,400
Nov. 26, 20193.27003.41003.14003.21003.210013,028,500
Nov. 25, 20193.59003.75003.32003.33003.330013,700,000
Nov. 22, 20194.06004.09003.57003.58003.580020,292,700
Nov. 21, 20193.71004.32003.59004.14004.140035,610,000
Nov. 20, 20193.20003.63003.13003.50003.500028,366,500
Nov. 19, 20192.88003.25002.82003.11003.110026,421,300
Nov. 18, 20193.58003.64002.99003.00003.000028,686,100
Nov. 15, 20193.63004.19003.57003.59003.590027,189,000
Nov. 14, 20194.50004.55004.13004.38004.38008,219,900
Nov. 13, 20194.74004.76004.63004.69004.69003,480,100
Nov. 12, 20194.75004.89004.70004.71004.71004,719,900
Nov. 11, 20194.96005.02004.76004.78004.78004,065,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...