Canada Markets closed

Aurora Cannabis Inc. (ACB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.76+0.02 (+0.35%)
At close: 04:00PM EDT
5.72 -0.04 (-0.69%)
After hours: 07:02PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20245.685.825.625.765.76587,901
Jun 14, 20245.825.885.705.745.74782,700
Jun 13, 20246.076.085.865.905.90634,100
Jun 12, 20245.956.175.936.056.051,346,400
Jun 11, 20245.855.905.735.905.90787,200
Jun 10, 20245.615.915.545.895.891,166,000
Jun 07, 20245.956.045.685.685.681,265,000
Jun 06, 20246.056.055.856.016.01923,500
Jun 05, 20245.956.145.876.096.091,063,300
Jun 04, 20246.006.035.825.895.891,047,900
Jun 03, 20246.306.345.936.016.011,707,300
May 31, 20246.256.276.026.196.191,183,700
May 30, 20246.326.676.136.156.152,160,900
May 29, 20246.286.326.066.176.171,462,200
May 28, 20246.676.726.146.316.311,938,400
May 24, 20246.506.786.406.666.661,639,300
May 23, 20246.866.896.326.456.452,266,600
May 22, 20247.167.206.806.856.852,260,100
May 21, 20247.417.577.137.137.132,088,500
May 20, 20247.387.627.227.407.402,210,900
May 17, 20247.617.647.187.387.384,823,900
May 16, 20247.178.146.997.617.6112,224,800
May 15, 20247.107.236.827.127.122,420,100
May 14, 20246.897.466.857.007.005,467,900
May 13, 20246.506.956.456.686.682,942,800
May 10, 20246.766.926.326.466.463,092,300
May 09, 20246.486.956.286.816.814,907,400
May 08, 20246.656.686.336.426.422,743,000
May 07, 20246.616.966.586.666.662,930,600
May 06, 20246.887.056.586.646.644,649,800
May 03, 20247.047.306.646.746.746,194,800
May 02, 20247.407.916.916.976.977,551,900
May 01, 20248.498.657.087.367.3616,202,200
Apr 30, 20246.329.356.189.239.2339,348,800
Apr 29, 20246.807.046.246.326.325,425,600
Apr 26, 20246.897.586.676.706.7010,137,500
Apr 25, 20247.007.116.716.716.714,294,400
Apr 24, 20247.307.487.047.207.205,794,600
Apr 23, 20246.177.536.157.427.429,407,100
Apr 22, 20246.546.656.156.286.283,937,400
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 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...