Canada markets closed

Aurora Cannabis Inc. (ACB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.46-0.07 (-1.15%)
At close: 04:00PM EDT
6.43 -0.03 (-0.47%)
After hours: 07:58PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20246.286.786.286.466.466,166,400
Apr 18, 20245.706.675.676.536.538,950,000
Apr 17, 20245.776.165.445.795.796,303,000
Apr 16, 20246.116.175.645.905.906,647,400
Apr 15, 20246.566.826.186.286.286,947,100
Apr 12, 20246.697.376.466.606.6011,731,300
Apr 11, 20247.037.436.266.836.8310,960,000
Apr 10, 20246.007.445.946.766.7616,405,400
Apr 09, 20246.616.905.996.366.3610,561,600
Apr 08, 20246.597.456.437.017.0116,369,300
Apr 05, 20246.817.656.066.636.6324,855,100
Apr 04, 20247.288.886.467.067.0663,412,600
Apr 03, 20245.067.394.957.217.2142,139,400
Apr 02, 20244.315.484.265.015.0114,436,300
Apr 01, 20244.334.394.154.314.313,960,200
Mar 28, 20244.644.994.304.394.399,867,500
Mar 27, 20244.394.754.014.754.759,155,900
Mar 26, 20244.024.923.924.214.218,531,600
Mar 25, 20244.774.784.054.144.148,772,200
Mar 22, 20243.834.923.814.864.8613,301,600
Mar 21, 20243.883.913.653.843.842,445,500
Mar 20, 20243.713.903.543.843.843,629,100
Mar 19, 20243.613.793.313.643.643,602,200
Mar 18, 20243.333.953.313.703.707,144,200
Mar 15, 20242.933.192.903.183.181,740,900
Mar 14, 20242.982.982.842.892.89893,100
Mar 13, 20242.943.052.912.972.971,056,300
Mar 12, 20243.033.032.892.922.921,041,500
Mar 11, 20243.183.263.013.023.02834,800
Mar 08, 20243.113.313.113.183.181,454,000
Mar 07, 20243.013.182.963.063.061,154,400
Mar 06, 20242.933.072.892.982.98997,500
Mar 05, 20243.013.012.862.902.901,144,100
Mar 04, 20243.183.192.973.033.031,542,600
Mar 01, 20243.173.242.983.173.171,471,500
Feb 29, 20243.263.293.123.143.141,350,100
Feb 28, 20243.283.403.223.233.23932,400
Feb 27, 20243.263.383.223.313.311,525,300
Feb 26, 20243.233.393.183.233.231,303,700
Feb 23, 20243.303.343.123.263.261,331,000
Feb 22, 20243.413.413.163.243.241,494,200
Feb 21, 20243.483.483.263.403.401,233,700
Feb 20, 20243.653.773.413.473.471,820,900
Feb 20, 20241:10 Stock Split
Feb 16, 20243.903.933.803.933.93907,300
Feb 15, 20243.973.993.833.903.90987,860
Feb 14, 20243.903.993.703.993.99779,110
Feb 13, 20244.034.033.853.923.92667,480
Feb 12, 20244.304.353.924.004.00981,140
Feb 09, 20244.204.394.004.344.34699,880
Feb 08, 20244.104.123.704.084.08856,550
Feb 07, 20244.104.103.933.963.96406,680
Feb 06, 20243.904.053.804.004.00569,750
Feb 05, 20244.004.003.803.803.80398,160
Feb 02, 20244.034.083.883.883.88357,020
Feb 01, 20243.874.103.773.993.99910,350
Jan 31, 20243.893.943.803.803.80659,130
Jan 30, 20244.034.083.953.963.96337,250
Jan 29, 20244.004.103.894.094.09461,330
Jan 26, 20244.054.103.933.993.99308,270
Jan 25, 20243.914.103.874.054.05460,280
Jan 24, 20244.114.123.813.863.861,098,810
Jan 23, 20244.244.284.104.124.12366,760
Jan 22, 20244.154.264.154.204.20276,180
Jan 19, 20244.134.193.974.114.11556,470
Jan 18, 20244.424.494.054.104.10896,630
Jan 17, 20244.554.554.414.444.44362,960
Jan 16, 20244.584.654.464.554.55801,790
Jan 12, 20244.504.604.414.584.58427,600
Jan 11, 20244.554.554.384.504.50405,860
Jan 10, 20244.654.684.484.584.58698,950
Jan 09, 20244.704.774.524.634.631,049,390
Jan 08, 20244.774.854.704.774.77438,610
Jan 05, 20244.804.854.504.754.75704,370
Jan 04, 20244.834.854.734.754.75414,650
Jan 03, 20244.764.874.614.764.76904,020
Jan 02, 20244.805.004.734.754.75715,220
Dec 29, 20234.925.064.764.764.76819,530
Dec 28, 20234.935.184.904.914.91904,680
Dec 27, 20235.025.104.824.954.95747,420
Dec 26, 20234.805.104.705.005.00947,920
Dec 22, 20234.694.934.644.834.83988,050
Dec 21, 20234.744.754.654.684.68321,250
Dec 20, 20234.704.844.654.664.66622,690
Dec 19, 20234.654.904.654.744.74520,890
Dec 18, 20234.804.804.614.664.66590,760
Dec 15, 20234.894.904.754.804.80442,180
Dec 14, 20234.905.054.804.894.891,006,690
Dec 13, 20234.714.894.514.804.80976,930
Dec 12, 20234.934.974.654.704.70644,480
Dec 11, 20235.205.204.804.924.92722,660
Dec 08, 20234.865.224.845.185.18849,020
Dec 07, 20234.935.004.834.914.91388,790
Dec 06, 20234.805.104.794.934.93880,020
Dec 05, 20235.205.254.754.804.801,013,010
Dec 04, 20234.705.204.595.205.201,961,180
Dec 01, 20234.604.774.524.684.68791,070
Nov 30, 20234.604.604.434.604.60585,910
Nov 29, 20234.664.744.564.574.57478,210
Nov 28, 20234.604.664.594.664.66253,710
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...