Canada markets open in 9 hours 3 minutes

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8900+0.1100 (+6.18%)
At close: 04:00PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.72001.93001.72001.89001.89003,967,000
Dec 01, 20221.74001.79001.70001.78001.78003,050,800
Nov 30, 20221.68001.73001.65001.73001.73002,395,300
Nov 29, 20221.72001.73501.66001.69001.69001,523,700
Nov 28, 20221.76001.82001.67001.68001.68001,866,000
Nov 25, 20221.76001.80001.74001.78001.78001,269,700
Nov 24, 20221.79001.79001.77001.78001.7800327,700
Nov 23, 20221.75001.82001.74001.75001.75001,899,800
Nov 22, 20221.78001.78001.71001.74001.74002,504,700
Nov 21, 20221.81001.83001.73001.76001.76002,201,500
Nov 18, 20221.95001.95001.78001.79001.79002,645,400
Nov 17, 20221.90001.95001.84001.93001.93002,759,200
Nov 16, 20222.05002.08001.91001.92001.92003,093,100
Nov 15, 20222.04002.14002.02002.05002.05003,822,700
Nov 14, 20222.11002.13001.94001.99001.99004,373,300
Nov 11, 20221.72002.15001.70002.05002.05007,103,900
Nov 10, 20221.71001.78001.67001.77001.77003,336,600
Nov 09, 20221.72001.81001.60501.65001.65004,042,500
Nov 08, 20221.80001.83001.70001.74001.74003,242,400
Nov 07, 20221.77001.83001.71001.81001.81002,181,500
Nov 04, 20221.95001.95001.68001.75001.75003,941,800
Nov 03, 20221.68001.91001.67001.90001.90003,033,200
Nov 02, 20221.78001.86001.70001.72001.72002,932,500
Nov 01, 20221.97001.98001.82001.82001.82001,952,800
Oct 31, 20221.73001.99501.72001.96001.96004,587,000
Oct 28, 20221.67001.74501.61501.74001.74002,384,300
Oct 27, 20221.72001.79001.66501.68001.68001,850,600
Oct 26, 20221.67001.77001.63001.69001.69004,340,000
Oct 25, 20221.44001.70001.44001.68001.68005,523,100
Oct 24, 20221.51001.51001.42001.44001.44001,876,000
Oct 21, 20221.50001.52001.45001.51001.51001,104,200
Oct 20, 20221.45001.54501.44001.49001.49002,079,600
Oct 19, 20221.52001.53501.46001.46001.46001,300,300
Oct 18, 20221.60001.60001.52001.52001.52001,543,700
Oct 17, 20221.48001.57001.48001.54001.54003,034,300
Oct 14, 20221.53001.56001.43001.43001.43001,791,400
Oct 13, 20221.41001.53501.39001.51001.51002,480,400
Oct 12, 20221.42001.49501.38001.47001.47001,787,700
Oct 11, 20221.50001.50001.36001.43001.43003,002,100
Oct 07, 20221.81001.82001.56001.58001.58006,700,200
Oct 06, 20221.70001.88001.65001.81001.81006,262,600
Oct 05, 20221.70001.71001.63001.70001.70001,651,100
Oct 04, 20221.74001.77001.68501.70001.70003,161,300
Oct 03, 20221.69001.71001.61501.69001.69002,043,200
Sept 30, 20221.70001.76001.68001.68001.68001,688,100
Sept 29, 20221.72001.76001.68001.70001.70001,777,100
Sept 28, 20221.66001.78001.66001.77001.77002,892,200
Sept 27, 20221.63001.69001.61001.67001.67002,005,700
Sept 26, 20221.66001.74001.58001.59001.59002,965,400
Sept 23, 20221.62001.64001.52001.63001.63002,370,200
Sept 22, 20221.74001.75001.64001.66001.66001,992,100
Sept 21, 20221.85001.85001.65001.74001.74004,776,300
Sept 20, 20221.92001.93501.85001.88001.88002,357,100
Sept 19, 20221.91001.94501.87501.94001.94001,735,400
Sept 16, 20222.02002.02001.87001.94001.940015,473,400
Sept 15, 20222.00002.08001.97002.03002.03002,739,700
Sept 14, 20222.00002.02001.92002.02002.02002,265,800
Sept 13, 20222.02002.05501.95501.97001.97002,503,800
Sept 12, 20222.06002.11002.02002.11002.11001,934,900
Sept 09, 20221.98002.10001.97002.04002.04002,091,700
Sept 08, 20221.85001.96001.83001.95001.95001,970,500
Sept 07, 20221.81001.90001.78001.90001.90002,152,200
Sept 06, 20221.97001.98001.81001.81001.81002,673,000
Sept 02, 20222.02002.06001.94001.97001.97002,031,400
Sept 01, 20222.06002.07501.94001.97001.97002,288,900
Aug 31, 20222.04002.12001.99002.12002.12002,385,800
Aug 30, 20222.16002.16001.95501.99001.99003,118,300
Aug 29, 20221.99002.16001.94002.12002.12002,294,900
Aug 26, 20222.18002.22002.00002.01002.01002,537,700
Aug 25, 20222.05002.20001.97002.19002.19003,339,900
Aug 24, 20221.86002.04001.82002.02002.02002,522,600
Aug 23, 20221.89001.95001.82001.84001.84001,523,300
Aug 22, 20221.93001.95001.87001.88001.88001,719,900
Aug 19, 20222.10002.11001.97001.98001.98001,771,500
Aug 18, 20222.25002.25002.13002.14002.14001,956,700
Aug 17, 20222.31002.49002.21002.25002.25004,589,200
Aug 16, 20222.43002.43002.25502.33002.33002,356,200
Aug 15, 20222.25002.49002.23502.43002.43002,919,900
Aug 12, 20222.09002.23002.07002.23002.23002,405,900
Aug 11, 20222.17002.25002.04002.04002.04002,018,700
Aug 10, 20222.00002.16501.94002.11002.11002,361,500
Aug 09, 20222.10002.13001.92001.92001.92001,818,500
Aug 08, 20221.95002.21501.94002.12002.12003,102,900
Aug 05, 20221.91001.98001.87001.95001.95001,712,800
Aug 04, 20221.98002.06001.90001.95001.95001,500,400
Aug 03, 20222.02002.05001.95001.98001.98001,415,500
Aug 02, 20221.76002.00001.76001.99001.99003,301,300
Jul 29, 20221.78001.82001.74001.81001.81001,270,500
Jul 28, 20221.73001.80001.69001.80001.80002,202,700
Jul 27, 20221.75001.75501.67001.74001.74001,716,500
Jul 26, 20221.83001.83001.70001.73001.73001,487,400
Jul 25, 20221.82001.85001.74001.82001.82001,518,300
Jul 22, 20221.96001.97001.78001.81001.81001,780,400
Jul 21, 20222.15002.16001.93001.97001.97002,508,100
Jul 20, 20221.96002.22001.96002.12002.12003,080,700
Jul 19, 20221.90002.00501.82001.96001.96002,033,300
Jul 18, 20221.80001.97001.79001.88001.88001,961,700
Jul 15, 20221.93001.94001.74001.78001.78001,646,000
Jul 14, 20221.69001.94001.65001.94001.94003,080,600
Jul 13, 20221.67001.74501.63001.70001.70001,285,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...