Mail

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
Jul. 08, 2020	16.83	16.93	16.21	16.45	16.45	721,692
Jul. 07, 2020	16.40	17.18	16.23	16.84	16.84	886,100
Jul. 06, 2020	16.65	16.99	16.23	16.44	16.44	993,000
Jul. 03, 2020	16.44	16.63	16.30	16.45	16.45	220,000
Jul. 02, 2020	16.83	17.00	16.26	16.53	16.53	966,500
Jun. 30, 2020	16.74	16.93	16.20	16.79	16.79	1,106,600
Jun. 29, 2020	17.05	17.34	16.27	17.02	17.02	1,121,900
Jun. 26, 2020	17.95	17.97	16.83	17.09	17.09	1,065,000
Jun. 25, 2020	18.80	19.04	17.66	17.96	17.96	1,605,200
Jun. 24, 2020	18.41	19.64	18.40	18.65	18.65	2,461,400
Jun. 23, 2020	19.73	20.58	18.25	18.40	18.40	3,992,700
Jun. 22, 2020	18.29	18.68	17.95	18.55	18.55	1,242,900
Jun. 19, 2020	17.94	18.85	17.60	18.17	18.17	2,718,900
Jun. 18, 2020	17.62	18.32	17.52	17.75	17.75	1,425,200
Jun. 17, 2020	17.60	17.91	17.16	17.87	17.87	1,353,300
Jun. 16, 2020	18.50	18.58	17.45	17.81	17.81	1,697,200
Jun. 15, 2020	17.50	18.09	17.10	17.94	17.94	1,399,200
Jun. 12, 2020	18.41	18.45	17.48	17.91	17.91	1,493,000
Jun. 11, 2020	18.18	18.77	17.39	17.43	17.43	2,057,400
Jun. 10, 2020	20.11	20.50	19.07	19.18	19.18	1,894,800
Jun. 09, 2020	20.25	21.30	19.80	19.80	19.80	2,429,900
Jun. 08, 2020	19.00	21.02	18.60	21.02	21.02	4,034,000
Jun. 05, 2020	19.02	19.32	18.51	18.79	18.79	1,980,300
Jun. 04, 2020	19.28	19.47	18.82	19.01	19.01	2,163,500
Jun. 03, 2020	19.80	19.98	19.21	19.25	19.25	2,032,200
Jun. 02, 2020	19.50	20.04	18.80	19.58	19.58	2,547,900
Jun. 01, 2020	19.27	19.70	18.32	19.23	19.23	2,452,700
May 29, 2020	20.01	20.15	19.00	19.27	19.27	7,256,700
May 28, 2020	21.12	23.24	20.79	21.20	21.20	4,432,200
May 27, 2020	21.00	22.20	20.28	21.05	21.05	2,432,100
May 26, 2020	22.15	22.57	21.19	21.57	21.57	3,008,000
May 25, 2020	22.43	23.60	22.06	22.96	22.96	2,065,600
May 22, 2020	22.35	23.65	21.56	22.48	22.48	5,376,900
May 21, 2020	24.00	24.68	20.96	24.10	24.10	9,035,200
May 20, 2020	18.85	19.31	16.82	17.81	17.81	3,977,100
May 19, 2020	26.38	26.79	19.51	20.40	20.40	8,190,500
May 15, 2020	11.69	16.74	10.97	15.35	15.35	17,962,100
May 14, 2020	7.86	9.70	7.50	9.20	9.20	3,849,300
May 13, 2020	8.84	8.90	7.89	8.29	8.29	2,552,800
May 12, 2020	10.11	10.23	9.02	9.08	9.08	1,977,000
May 11, 2020	11.09	11.39	9.86	10.45	10.45	1,558,900
May 11, 2020	1:12 Stock Split
May 08, 2020	11.52	11.52	10.92	10.92	10.92	727,800
May 07, 2020	11.88	11.88	11.52	11.52	11.52	217,100
May 06, 2020	12.00	12.00	11.64	11.88	11.88	268,400
May 05, 2020	11.88	12.12	11.76	11.88	11.88	232,700
May 04, 2020	12.00	12.24	11.64	12.00	12.00	229,700
May 01, 2020	12.24	12.24	11.76	12.12	12.12	305,900
Apr. 30, 2020	12.60	12.60	12.24	12.24	12.24	3,585,600
Apr. 29, 2020	12.48	12.84	12.36	12.72	12.72	453,700
Apr. 28, 2020	13.20	13.32	12.12	12.48	12.48	430,300
Apr. 27, 2020	12.36	13.32	12.24	12.84	12.84	758,400
Apr. 24, 2020	12.12	12.36	11.76	12.36	12.36	389,100
Apr. 23, 2020	12.24	12.48	11.88	12.12	12.12	270,900
Apr. 22, 2020	12.36	12.48	12.00	12.24	12.24	219,000
Apr. 21, 2020	12.00	12.24	11.88	12.24	12.24	290,900
Apr. 20, 2020	11.64	12.48	11.40	12.24	12.24	636,200
Apr. 17, 2020	11.40	12.60	11.40	11.64	11.64	639,700
Apr. 16, 2020	12.00	12.00	11.04	11.16	11.16	527,600
Apr. 15, 2020	12.36	12.48	11.76	11.88	11.88	633,100
Apr. 14, 2020	12.84	12.96	12.36	12.60	12.60	580,400
Apr. 13, 2020	13.32	13.80	12.24	12.72	12.72	1,534,500
Apr. 09, 2020	14.64	15.60	14.34	14.64	14.64	687,000
Apr. 08, 2020	13.68	14.64	13.44	14.40	14.40	817,400
Apr. 07, 2020	14.16	14.16	13.32	13.44	13.44	595,400
Apr. 06, 2020	14.40	14.64	13.32	13.44	13.44	786,900
Apr. 03, 2020	14.40	14.64	13.32	13.56	13.56	685,900
Apr. 02, 2020	14.16	15.48	13.80	14.28	14.28	888,300
Apr. 01, 2020	14.88	15.12	13.32	13.92	13.92	893,900
Mar. 31, 2020	15.36	16.80	15.00	15.12	15.12	1,063,200
Mar. 30, 2020	17.52	17.52	14.52	15.48	15.48	1,270,000
Mar. 27, 2020	18.00	18.96	16.20	17.52	17.52	2,303,300
Mar. 26, 2020	13.08	16.92	12.96	15.12	15.12	2,293,200
Mar. 25, 2020	12.60	13.80	12.00	12.72	12.72	1,174,800
Mar. 24, 2020	12.96	12.96	12.00	12.60	12.60	749,500
Mar. 23, 2020	13.92	13.92	11.52	12.00	12.00	1,167,400
Mar. 20, 2020	12.00	14.40	12.00	12.60	12.60	1,365,200
Mar. 19, 2020	10.92	12.24	10.80	11.64	11.64	813,800
Mar. 18, 2020	10.80	12.06	10.56	10.80	10.80	694,400
Mar. 17, 2020	12.36	12.60	11.40	12.12	12.12	686,200
Mar. 16, 2020	11.76	12.84	11.52	11.88	11.88	766,600
Mar. 13, 2020	12.60	13.32	11.76	12.84	12.84	714,900
Mar. 12, 2020	11.04	12.24	10.44	11.52	11.52	1,514,100
Mar. 11, 2020	15.48	16.08	13.92	14.04	14.04	659,900
Mar. 10, 2020	17.04	17.40	15.72	15.96	15.96	651,600
Mar. 09, 2020	14.52	17.64	14.52	15.48	15.48	938,100
Mar. 06, 2020	20.64	20.76	18.36	18.72	18.72	585,400
Mar. 05, 2020	21.72	22.20	21.12	21.24	21.24	467,700
Mar. 04, 2020	21.60	22.80	21.24	22.32	22.32	512,500
Mar. 03, 2020	21.84	22.32	21.00	21.24	21.24	381,100
Mar. 02, 2020	22.56	22.68	21.00	21.72	21.72	509,400
Feb. 28, 2020	21.96	22.68	21.36	21.72	21.72	1,943,500
Feb. 27, 2020	23.40	24.48	21.60	23.40	23.40	6,425,500
Feb. 26, 2020	23.76	25.08	23.76	24.12	24.12	467,800
Feb. 25, 2020	25.08	25.32	23.76	24.12	24.12	512,600
Feb. 24, 2020	25.32	25.80	24.60	24.96	24.96	535,900
Feb. 21, 2020	26.88	27.00	25.92	26.52	26.52	349,300
Feb. 20, 2020	27.60	28.32	26.28	26.76	26.76	604,500
Feb. 19, 2020	26.40	27.72	26.04	27.12	27.12	437,800
Feb. 18, 2020	24.60	26.28	24.60	26.16	26.16	777,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...