ACB.TO - Aurora Cannabis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Nov. 08, 20194.75005.05004.71005.03005.03007,026,800
Nov. 07, 20195.00005.04004.71004.71004.71004,287,500
Nov. 06, 20195.00005.15004.90004.92004.92004,423,100
Nov. 05, 20194.75005.05004.72004.93004.93005,322,900
Nov. 04, 20194.74004.81504.71004.72004.72002,203,600
Nov. 01, 20194.73004.80004.69004.69004.69001,852,500
Oct. 31, 20194.77004.79004.62004.72004.72002,310,200
Oct. 30, 20194.70004.85004.69004.75004.75002,547,600
Oct. 29, 20194.78004.80004.68004.70004.70002,350,700
Oct. 28, 20195.03005.15004.80004.80004.80004,441,900
Oct. 25, 20194.80005.00004.76004.99004.99005,300,600
Oct. 24, 20194.80004.89004.72004.85004.85004,078,000
Oct. 23, 20194.65004.87004.59004.82004.82006,248,600
Oct. 22, 20194.73004.80004.65004.69004.69004,618,200
Oct. 21, 20194.84004.89004.61004.80004.80005,077,700
Oct. 18, 20195.10005.12004.80004.81004.81006,688,800
Oct. 17, 20195.00005.14004.87005.11005.11008,792,200
Oct. 16, 20195.03005.03004.74004.74004.74005,210,200
Oct. 15, 20194.79005.08004.66004.97004.97009,428,900
Oct. 11, 20194.93005.11504.79004.86004.86009,221,100
Oct. 10, 20195.35005.40004.95004.96004.96009,730,100
Oct. 09, 20195.56005.71005.45005.47005.47003,847,600
Oct. 08, 20195.44005.66005.25005.52005.52006,256,600
Oct. 07, 20195.80005.80005.47005.50005.50007,338,600
Oct. 04, 20196.15006.19005.81005.84005.84006,448,600
Oct. 03, 20195.65006.03005.44006.01006.01009,638,500
Oct. 02, 20195.33005.76005.05005.56005.560013,848,600
Oct. 01, 20195.75005.83005.36005.44005.440011,886,100
Sep. 30, 20196.05006.09005.74005.82005.82006,540,600
Sep. 27, 20196.21006.40006.10006.12006.12004,380,000
Sep. 26, 20196.48006.50006.21006.32006.32002,697,800
Sep. 25, 20196.28006.46006.00006.33006.33006,216,800
Sep. 24, 20196.70006.72006.26006.29006.29005,762,200
Sep. 23, 20196.55006.97006.54006.72006.72005,294,300
Sep. 20, 20196.77006.78006.55006.67006.67006,880,900
Sep. 19, 20197.00007.02006.82006.83006.83002,925,600
Sep. 18, 20196.96007.19006.90007.02007.02004,389,600
Sep. 17, 20197.15007.35006.81006.99006.99008,088,200
Sep. 16, 20197.65007.73007.23007.26007.26009,184,700
Sep. 13, 20197.81007.96007.67507.87007.87005,196,800
Sep. 12, 20197.79007.97007.60007.75007.750011,308,100
Sep. 11, 20198.28008.57008.13008.51008.51006,631,600
Sep. 10, 20197.92008.27007.77008.25008.25004,191,100
Sep. 09, 20198.20008.25007.76007.91007.91004,668,100
Sep. 06, 20197.78008.19007.66008.02008.02005,294,900
Sep. 05, 20197.41007.76007.35007.75007.75004,185,600
Sep. 04, 20197.70007.74007.21507.40007.40005,442,600
Sep. 03, 20197.29007.59007.25007.57007.57003,573,900
Aug. 30, 20197.42007.45007.29007.34007.34002,824,200
Aug. 29, 20197.52007.54007.34007.38007.38003,042,800
Aug. 28, 20197.32007.50007.17007.44007.44003,748,600
Aug. 27, 20197.68007.76007.38007.40007.40003,527,300
Aug. 26, 20197.57007.75007.35007.68007.68004,315,700
Aug. 23, 20197.63007.64007.50007.52007.52003,204,500
Aug. 22, 20197.76007.89007.68007.71007.71002,317,700
Aug. 21, 20197.91007.95007.75007.81007.81003,266,900
Aug. 20, 20197.81008.00007.71007.87007.87003,831,700
Aug. 19, 20198.22008.22007.67007.80007.80004,436,900
Aug. 16, 20197.71008.13007.65007.91007.91004,705,700
Aug. 15, 20197.90008.00007.52007.63007.63009,358,400
Aug. 14, 20198.61008.65008.07008.10008.10005,931,600
Aug. 13, 20198.60008.91008.55008.82008.82002,891,800
Aug. 12, 20198.42008.74008.42008.70008.70002,697,100
Aug. 09, 20198.76008.82008.44008.61008.61002,754,800
Aug. 08, 20199.01009.06008.75008.83008.83002,949,800
Aug. 07, 20199.02009.07008.72008.81008.81004,262,900
Aug. 06, 20198.91009.51008.75009.05009.050012,751,300
Aug. 02, 20198.22008.42007.94008.39008.39006,973,800
Aug. 01, 20198.21008.33007.73007.78007.78004,660,500
Jul. 31, 20198.39008.40008.22008.24008.24002,084,400
Jul. 30, 20197.98008.48007.90008.21008.21004,829,800
Jul. 29, 20198.36008.38007.91008.20008.20005,625,900
Jul. 26, 20198.55008.67508.37008.44008.44002,267,900
Jul. 25, 20198.59008.79508.50008.53008.53002,020,100
Jul. 24, 20198.70008.74008.52008.59008.59001,666,800
Jul. 23, 20198.79008.91008.65008.74008.74002,223,400
Jul. 22, 20198.91008.93008.45008.80008.80003,520,400
Jul. 19, 20199.01009.21008.89008.92008.92002,451,700
Jul. 18, 20199.60009.61009.05009.05009.05005,938,400
Jul. 17, 20199.46009.74009.44009.68009.68004,129,800
Jul. 16, 20199.19009.42009.04009.37009.37002,989,500
Jul. 15, 20198.81009.19008.62009.13009.13004,421,500
Jul. 12, 20199.34009.35008.80008.81008.81006,382,900
Jul. 11, 20199.61009.78009.37009.37009.37002,951,500
Jul. 10, 20199.64009.69009.57009.64009.64001,995,400
Jul. 09, 20199.66009.69009.55009.61009.61002,203,700
Jul. 08, 20199.76009.85009.69009.71009.71002,141,900
Jul. 05, 20199.95009.99009.83009.86009.86001,608,500
Jul. 04, 201910.000010.05009.930010.000010.0000976,400
Jul. 03, 20199.910010.08009.750010.000010.00002,869,500
Jul. 02, 201910.260010.26009.97009.99009.99002,370,700
Jun. 28, 201910.300010.360010.130010.260010.26002,622,700
Jun. 27, 201910.050010.27009.970010.240010.24004,188,900
Jun. 26, 20199.850010.02009.690010.020010.02002,606,400
Jun. 25, 20199.890010.08009.77009.84009.84003,467,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...