Aurora Cannabis Inc. (ACB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.04+0.08 (+0.67%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	12.85	13.32	11.85	12.04	12.04	45,448,400
Jan. 14, 2021	11.43	12.21	11.18	11.96	11.96	46,534,200
Jan. 13, 2021	10.55	11.63	10.36	10.91	10.91	37,852,300
Jan. 12, 2021	10.50	10.78	10.19	10.56	10.56	16,738,000
Jan. 11, 2021	9.83	10.73	9.73	10.44	10.44	23,184,000
Jan. 08, 2021	10.25	10.48	9.72	9.99	9.99	24,573,400
Jan. 07, 2021	10.56	10.95	10.01	10.19	10.19	37,080,500
Jan. 06, 2021	11.09	11.30	10.12	10.27	10.27	73,972,000
Jan. 05, 2021	9.75	9.87	9.07	9.70	9.70	23,970,700
Jan. 04, 2021	8.48	9.67	8.38	9.52	9.52	27,213,000
Dec. 31, 2020	8.71	8.75	8.30	8.31	8.31	8,207,200
Dec. 30, 2020	8.31	8.78	8.21	8.78	8.78	12,047,700
Dec. 29, 2020	8.71	8.84	8.16	8.40	8.40	12,036,500
Dec. 28, 2020	8.97	9.07	8.64	8.69	8.69	9,341,600
Dec. 24, 2020	9.37	9.37	8.81	8.87	8.87	9,261,500
Dec. 23, 2020	8.87	9.62	8.63	9.32	9.32	18,712,700
Dec. 22, 2020	9.01	9.11	8.76	8.93	8.93	11,527,000
Dec. 21, 2020	9.03	9.37	8.86	8.94	8.94	16,275,300
Dec. 18, 2020	9.55	9.90	9.27	9.60	9.60	14,944,800
Dec. 17, 2020	9.80	10.05	9.58	9.73	9.73	13,433,900
Dec. 16, 2020	10.49	10.49	9.78	9.82	9.82	19,070,600
Dec. 15, 2020	9.53	10.22	9.32	10.21	10.21	19,809,700
Dec. 14, 2020	9.98	10.10	9.48	9.56	9.56	12,707,700
Dec. 11, 2020	9.87	10.02	9.60	9.91	9.91	10,776,100
Dec. 10, 2020	9.38	10.00	9.25	9.97	9.97	16,500,900
Dec. 09, 2020	10.62	10.71	9.55	9.88	9.88	27,914,500
Dec. 08, 2020	10.04	10.81	10.01	10.60	10.60	23,655,800
Dec. 07, 2020	10.60	10.73	9.84	10.47	10.47	38,441,600
Dec. 04, 2020	11.40	12.19	10.69	10.89	10.89	97,870,800
Dec. 03, 2020	11.05	11.44	10.53	11.24	11.24	52,456,000
Dec. 02, 2020	10.14	11.39	9.85	10.95	10.95	71,247,300
Dec. 01, 2020	11.91	12.12	9.64	9.75	9.75	78,282,200
Nov. 30, 2020	11.25	12.50	10.01	11.68	11.68	127,028,200
Nov. 27, 2020	8.98	10.59	8.71	10.47	10.47	51,746,300
Nov. 25, 2020	8.87	8.92	8.30	8.71	8.71	34,384,300
Nov. 24, 2020	9.08	9.50	8.51	9.23	9.23	83,980,300
Nov. 23, 2020	7.19	7.43	6.96	7.18	7.18	31,460,300
Nov. 20, 2020	7.00	7.47	6.82	7.13	7.13	29,667,500
Nov. 19, 2020	7.07	7.23	6.90	7.07	7.07	16,795,900
Nov. 18, 2020	7.32	7.62	7.00	7.02	7.02	24,209,000
Nov. 17, 2020	6.74	7.35	6.59	7.20	7.20	36,411,700
Nov. 16, 2020	7.04	7.43	6.63	6.81	6.81	34,254,700
Nov. 13, 2020	7.35	7.50	7.02	7.08	7.08	41,028,600
Nov. 12, 2020	7.26	8.10	6.85	6.99	6.99	64,451,600
Nov. 11, 2020	6.79	8.28	6.42	7.66	7.66	123,142,500
Nov. 10, 2020	9.63	9.73	8.05	8.30	8.30	68,864,300
Nov. 09, 2020	13.19	14.48	10.38	11.21	11.21	166,979,200
Nov. 06, 2020	8.13	12.18	8.12	9.79	9.79	461,649,600
Nov. 05, 2020	5.13	6.29	4.87	6.27	6.27	126,467,100
Nov. 04, 2020	4.77	4.78	4.38	4.43	4.43	24,041,700
Nov. 03, 2020	5.01	5.02	4.51	4.91	4.91	23,479,400
Nov. 02, 2020	4.10	4.85	4.10	4.73	4.73	20,656,300
Oct. 30, 2020	4.11	4.11	3.88	4.05	4.05	6,430,500
Oct. 29, 2020	3.96	4.09	3.80	4.09	4.09	7,861,300
Oct. 28, 2020	3.90	4.06	3.71	3.83	3.83	11,212,600
Oct. 27, 2020	4.36	4.40	3.98	4.00	4.00	12,563,000
Oct. 26, 2020	4.66	4.66	4.36	4.40	4.40	6,355,900
Oct. 23, 2020	4.88	4.90	4.60	4.68	4.68	7,127,000
Oct. 22, 2020	4.97	4.98	4.62	4.85	4.85	9,607,000
Oct. 21, 2020	4.61	4.95	4.56	4.85	4.85	14,066,800
Oct. 20, 2020	4.59	4.67	4.20	4.56	4.56	13,816,600
Oct. 19, 2020	4.07	4.71	3.93	4.71	4.71	25,062,600
Oct. 16, 2020	4.37	4.37	4.00	4.02	4.02	19,906,200
Oct. 15, 2020	4.46	4.50	4.28	4.29	4.29	11,157,700
Oct. 14, 2020	4.81	4.86	4.52	4.54	4.54	11,750,800
Oct. 13, 2020	4.93	4.97	4.72	4.78	4.78	9,511,200
Oct. 12, 2020	5.04	5.28	4.82	4.98	4.98	16,718,400
Oct. 09, 2020	5.69	5.71	4.92	5.03	5.03	34,150,100
Oct. 08, 2020	4.68	5.24	4.64	5.10	5.10	23,056,200
Oct. 07, 2020	4.51	4.70	4.32	4.61	4.61	10,638,000
Oct. 06, 2020	4.65	4.74	4.41	4.50	4.50	8,208,600
Oct. 05, 2020	4.60	4.81	4.53	4.62	4.62	6,974,100
Oct. 02, 2020	4.53	4.70	4.50	4.58	4.58	4,965,000
Oct. 01, 2020	4.68	4.78	4.55	4.67	4.67	5,492,600
Sep. 30, 2020	4.77	5.00	4.60	4.65	4.65	8,985,500
Sep. 29, 2020	4.71	5.10	4.56	4.68	4.68	14,110,200
Sep. 28, 2020	5.09	5.14	4.75	4.78	4.78	10,123,800
Sep. 25, 2020	5.29	5.29	4.92	5.05	5.05	9,466,600
Sep. 24, 2020	5.08	5.37	4.78	5.20	5.20	14,633,900
Sep. 23, 2020	6.08	6.20	5.14	5.17	5.17	29,443,900
Sep. 22, 2020	6.46	7.56	6.27	7.32	7.32	29,975,700
Sep. 21, 2020	6.39	6.42	6.15	6.32	6.32	5,775,700
Sep. 18, 2020	6.93	6.93	6.39	6.53	6.53	6,949,700
Sep. 17, 2020	7.00	7.01	6.81	6.89	6.89	3,128,400
Sep. 16, 2020	7.08	7.27	6.98	7.01	7.01	4,691,800
Sep. 15, 2020	7.27	7.37	7.00	7.07	7.07	3,022,800
Sep. 14, 2020	6.97	7.55	6.92	7.18	7.18	4,369,900
Sep. 11, 2020	7.44	7.47	6.88	6.98	6.98	4,434,200
Sep. 10, 2020	7.67	7.84	7.40	7.42	7.42	3,116,900
Sep. 09, 2020	7.60	7.99	7.40	7.65	7.65	5,585,300
Sep. 08, 2020	8.18	8.25	7.51	7.52	7.52	6,035,000
Sep. 04, 2020	8.96	9.02	8.27	8.51	8.51	2,782,800
Sep. 03, 2020	8.86	9.25	8.74	9.02	9.02	2,334,900
Sep. 02, 2020	9.28	9.36	8.90	9.00	9.00	3,499,300
Sep. 01, 2020	9.66	9.73	9.27	9.30	9.30	2,839,500
Aug. 31, 2020	9.83	9.93	9.40	9.80	9.80	3,180,800
Aug. 28, 2020	9.44	10.10	9.41	9.82	9.82	3,133,200
Aug. 27, 2020	9.32	9.64	9.32	9.52	9.52	1,552,200
Aug. 26, 2020	9.40	9.57	9.32	9.36	9.36	1,323,500
Aug. 25, 2020	9.50	9.72	9.30	9.49	9.49	1,901,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Aurora Cannabis Inc. (ACB)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)