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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 30, 2020	14.49	16.22	12.97	15.25	15.25	21,458,100
Nov. 27, 2020	11.65	14.02	11.30	13.74	13.74	16,882,200
Nov. 26, 2020	11.38	11.75	11.34	11.65	11.65	1,848,000
Nov. 25, 2020	11.48	11.60	10.82	11.29	11.29	9,267,200
Nov. 24, 2020	11.84	12.43	11.09	11.99	11.99	15,014,900
Nov. 23, 2020	9.39	9.73	9.10	9.39	9.39	5,163,400
Nov. 20, 2020	9.11	9.77	8.90	9.34	9.34	4,791,600
Nov. 19, 2020	9.32	9.47	9.02	9.24	9.24	3,890,900
Nov. 18, 2020	9.57	9.97	9.15	9.20	9.20	5,593,600
Nov. 17, 2020	8.89	9.61	8.63	9.40	9.40	7,540,700
Nov. 16, 2020	9.25	9.73	8.67	9.15	9.15	8,064,000
Nov. 13, 2020	9.64	9.87	9.22	9.28	9.28	7,203,900
Nov. 12, 2020	9.51	10.65	9.00	9.18	9.18	10,753,100
Nov. 11, 2020	8.88	10.80	8.38	10.03	10.03	17,886,200
Nov. 10, 2020	12.65	12.67	10.48	10.78	10.78	11,937,700
Nov. 09, 2020	16.86	18.71	13.50	14.65	14.65	20,611,500
Nov. 06, 2020	10.50	15.34	10.49	12.75	12.75	48,392,700
Nov. 05, 2020	6.69	8.20	6.37	8.18	8.18	17,931,800
Nov. 04, 2020	6.23	6.25	5.75	5.82	5.82	4,997,100
Nov. 03, 2020	6.57	6.58	5.91	6.42	6.42	5,372,800
Nov. 02, 2020	5.45	6.42	5.44	6.25	6.25	4,784,300
Oct. 30, 2020	5.41	5.44	5.17	5.38	5.38	2,049,600
Oct. 29, 2020	5.18	5.45	5.09	5.44	5.44	2,474,100
Oct. 28, 2020	5.10	5.40	4.93	5.08	5.08	3,510,900
Oct. 27, 2020	5.73	5.76	5.24	5.24	5.24	2,941,000
Oct. 26, 2020	6.09	6.12	5.75	5.79	5.79	2,175,400
Oct. 23, 2020	6.40	6.40	6.06	6.13	6.13	2,073,900
Oct. 22, 2020	6.49	6.50	6.08	6.36	6.36	2,477,100
Oct. 21, 2020	6.02	6.49	6.00	6.39	6.39	4,787,300
Oct. 20, 2020	6.11	6.11	5.54	5.94	5.94	4,754,300
Oct. 19, 2020	5.33	6.20	5.18	6.18	6.18	5,002,300
Oct. 16, 2020	5.76	5.76	5.31	5.32	5.32	2,467,000
Oct. 15, 2020	5.87	5.89	5.66	5.69	5.69	2,113,000
Oct. 14, 2020	6.35	6.39	5.94	5.96	5.96	2,709,900
Oct. 13, 2020	6.52	6.53	6.20	6.27	6.27	2,613,900
Oct. 09, 2020	7.50	7.50	6.46	6.59	6.59	6,513,400
Oct. 08, 2020	6.21	6.92	6.16	6.73	6.73	4,654,700
Oct. 07, 2020	6.01	6.25	5.74	6.12	6.12	3,496,900
Oct. 06, 2020	6.21	6.28	5.88	5.96	5.96	2,252,400
Oct. 05, 2020	6.10	6.38	6.01	6.14	6.14	2,202,500
Oct. 02, 2020	6.09	6.26	6.06	6.09	6.09	1,522,100
Oct. 01, 2020	6.22	6.36	6.06	6.22	6.22	2,183,800
Sep. 30, 2020	6.42	6.70	6.14	6.20	6.20	2,692,200
Sep. 29, 2020	6.32	6.83	6.10	6.25	6.25	3,197,300
Sep. 28, 2020	6.85	6.88	6.35	6.50	6.50	2,247,000
Sep. 25, 2020	7.05	7.07	6.61	6.78	6.78	1,757,800
Sep. 24, 2020	6.80	7.17	6.42	6.91	6.91	4,112,600
Sep. 23, 2020	8.10	8.31	6.87	6.90	6.90	7,496,900
Sep. 22, 2020	8.58	10.07	8.34	9.73	9.73	6,117,600
Sep. 21, 2020	8.46	8.51	8.19	8.45	8.45	1,927,400
Sep. 18, 2020	9.05	9.11	8.43	8.62	8.62	3,053,200
Sep. 17, 2020	9.22	9.26	9.00	9.06	9.06	1,098,500
Sep. 16, 2020	9.25	9.58	9.20	9.29	9.29	1,821,300
Sep. 15, 2020	9.55	9.68	9.24	9.33	9.33	1,193,800
Sep. 14, 2020	9.16	9.93	9.12	9.47	9.47	2,201,600
Sep. 11, 2020	9.83	9.83	9.08	9.18	9.18	2,115,900
Sep. 10, 2020	10.09	10.31	9.76	9.76	9.76	1,957,800
Sep. 09, 2020	9.97	10.55	9.77	10.09	10.09	2,377,200
Sep. 08, 2020	10.70	10.87	9.92	9.92	9.92	2,893,900
Sep. 04, 2020	11.75	11.81	10.88	11.12	11.12	1,930,600
Sep. 03, 2020	11.60	12.12	11.51	11.83	11.83	1,614,400
Sep. 02, 2020	12.19	12.26	11.63	11.78	11.78	1,632,200
Sep. 01, 2020	12.65	12.68	12.12	12.16	12.16	1,752,200
Aug. 31, 2020	12.85	12.96	12.29	12.88	12.88	1,833,100
Aug. 28, 2020	12.44	13.24	12.37	12.87	12.87	1,402,200
Aug. 27, 2020	12.21	12.66	12.21	12.44	12.44	1,003,100
Aug. 26, 2020	12.45	12.61	12.27	12.31	12.31	549,500
Aug. 25, 2020	12.56	12.81	12.27	12.45	12.45	802,500
Aug. 24, 2020	12.25	12.62	11.97	12.56	12.56	1,036,500
Aug. 21, 2020	12.64	12.78	12.34	12.42	12.42	945,800
Aug. 20, 2020	13.06	13.07	12.58	12.64	12.64	1,095,500
Aug. 19, 2020	13.17	13.42	12.96	13.03	13.03	859,500
Aug. 18, 2020	13.28	13.45	13.00	13.18	13.18	1,079,100
Aug. 17, 2020	14.20	14.25	13.29	13.39	13.39	1,298,300
Aug. 14, 2020	13.43	14.41	13.21	14.07	14.07	1,994,200
Aug. 13, 2020	13.00	13.68	12.75	13.50	13.50	1,541,000
Aug. 12, 2020	13.37	13.44	12.92	13.05	13.05	1,428,500
Aug. 11, 2020	13.63	13.75	13.28	13.35	13.35	1,696,700
Aug. 10, 2020	13.93	14.02	13.38	13.63	13.63	1,748,900
Aug. 07, 2020	13.68	13.79	13.38	13.65	13.65	816,600
Aug. 06, 2020	14.00	14.12	13.53	13.68	13.68	991,900
Aug. 05, 2020	14.29	14.33	13.86	14.18	14.18	995,400
Aug. 04, 2020	13.78	14.41	13.69	14.23	14.23	1,228,800
Jul. 31, 2020	14.05	14.48	13.57	13.65	13.65	1,064,000
Jul. 30, 2020	14.25	14.48	14.01	14.15	14.15	798,700
Jul. 29, 2020	15.21	15.24	14.05	14.22	14.22	1,579,100
Jul. 28, 2020	14.26	15.90	14.26	15.60	15.60	2,407,400
Jul. 27, 2020	14.00	14.38	13.74	14.15	14.15	880,400
Jul. 24, 2020	14.37	14.42	13.65	14.00	14.00	1,020,500
Jul. 23, 2020	14.90	14.90	14.40	14.50	14.50	936,200
Jul. 22, 2020	15.67	15.67	14.69	14.93	14.93	1,393,000
Jul. 21, 2020	15.65	15.98	15.39	15.64	15.64	1,015,700
Jul. 20, 2020	16.11	16.20	15.59	15.64	15.64	848,400
Jul. 17, 2020	16.52	16.68	16.00	16.16	16.16	1,260,200
Jul. 16, 2020	17.11	17.20	16.27	16.40	16.40	1,483,100
Jul. 15, 2020	16.09	17.41	16.09	17.31	17.31	1,985,200
Jul. 14, 2020	16.37	16.38	15.56	16.08	16.08	1,419,200
Jul. 13, 2020	16.40	17.16	16.15	16.45	16.45	1,406,800
Jul. 10, 2020	15.96	16.33	15.70	16.33	16.33	683,600
Jul. 09, 2020	16.30	16.40	15.46	16.04	16.04	911,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,190.25-206.31(-1.19%)

S&P 5003,621.63-16.72(-0.46%)

DOW29,638.64-271.73(-0.91%)

Aurora Cannabis Inc. (ACB.TO)

S&P/TSX
17,190.25
-206.31(-1.19%)

S&P 500
3,621.63
-16.72(-0.46%)

DOW
29,638.64
-271.73(-0.91%)