ACB - Aurora Cannabis Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20197.067.226.937.167.169,672,459
Jul 15, 20196.797.056.627.017.0114,737,200
Jul 12, 20197.177.186.756.776.7723,530,600
Jul 11, 20197.387.487.187.187.1810,063,700
Jul 10, 20197.397.417.307.397.396,220,000
Jul 09, 20197.377.397.287.347.347,650,600
Jul 08, 20197.497.547.417.447.446,234,700
Jul 05, 20197.617.647.527.547.545,388,900
Jul 03, 20197.587.697.467.687.686,653,700
Jul 02, 20197.827.847.617.637.636,192,600
Jul 01, 20197.987.987.777.837.836,120,800
Jun 28, 20197.887.927.747.827.827,272,600
Jun 27, 20197.647.847.617.837.839,505,800
Jun 26, 20197.507.637.367.637.638,187,900
Jun 25, 20197.527.667.427.467.468,035,300
Jun 24, 20197.337.537.187.517.519,368,100
Jun 21, 20197.347.367.017.307.3016,154,900
Jun 20, 20197.557.627.397.447.449,230,100
Jun 19, 20197.537.647.487.487.487,324,300
Jun 18, 20197.647.697.507.567.567,391,500
Jun 17, 20197.617.677.507.607.607,514,400
Jun 14, 20197.537.717.367.567.569,504,100
Jun 13, 20197.757.827.517.577.578,405,500
Jun 12, 20197.697.797.627.757.757,235,400
Jun 11, 20198.028.077.687.787.7810,008,400
Jun 10, 20197.838.007.747.947.9411,808,300
Jun 07, 20197.497.807.467.647.6410,840,700
Jun 06, 20197.687.697.457.537.5310,060,600
Jun 05, 20198.128.167.577.737.7314,086,000
Jun 04, 20197.327.897.297.877.8716,093,200
Jun 03, 20197.507.667.137.167.1618,938,500
May 31, 20197.817.857.517.597.5916,377,400
May 30, 20198.148.257.938.008.009,435,300
May 29, 20198.278.278.088.128.1213,364,000
May 28, 20198.358.538.318.338.339,118,000
May 24, 20198.358.428.278.318.317,483,900
May 23, 20198.518.528.208.258.2513,876,200
May 22, 20198.698.778.578.618.619,456,900
May 21, 20198.648.798.588.668.6611,937,400
May 20, 20198.628.648.448.498.4910,755,200
May 17, 20198.779.058.658.688.6819,189,500
May 16, 20198.768.908.528.898.8922,951,800
May 15, 20198.028.798.018.688.6834,250,700
May 14, 20198.168.498.108.388.3819,182,700
May 13, 20198.178.277.928.028.0216,947,300
May 10, 20198.328.458.158.358.3516,384,200
May 09, 20198.658.658.338.358.3513,135,500
May 08, 20198.568.758.558.598.5912,168,600
May 07, 20198.798.848.558.608.6014,661,300
May 06, 20198.498.948.158.888.8817,883,600
May 03, 20198.828.888.698.798.7912,314,700
May 02, 20198.999.008.578.788.7821,148,800
May 01, 20199.119.148.989.009.0013,296,500
Apr 30, 20199.039.379.019.089.0826,577,100
Apr 29, 20199.059.108.959.069.0613,286,600
Apr 26, 20199.079.148.979.049.0416,810,000
Apr 25, 20199.079.098.969.079.0712,008,200
Apr 24, 20199.039.178.969.119.1114,512,700
Apr 23, 20199.219.229.009.069.0616,583,400
Apr 22, 20199.029.238.939.239.2320,654,200
Apr 18, 20199.079.128.929.009.0021,073,100
Apr 17, 20199.139.148.888.968.9621,618,900
Apr 16, 20198.528.958.468.888.8823,041,900
Apr 15, 20198.788.808.458.518.5122,528,200
Apr 12, 20198.989.038.818.888.8812,468,900
Apr 11, 20199.109.148.788.888.8819,309,000
Apr 10, 20198.839.138.779.109.1018,215,200
Apr 09, 20198.958.998.658.818.8121,751,200
Apr 08, 20199.249.269.009.049.0415,715,200
Apr 05, 20199.219.309.069.179.1723,078,300
Apr 04, 20198.969.058.838.958.9512,704,200
Apr 03, 20198.859.058.828.938.9320,568,500
Apr 02, 20199.119.208.929.079.0720,429,700
Apr 01, 20199.299.309.019.189.1819,886,000
Mar 29, 20198.889.208.769.069.0624,960,500
Mar 28, 20198.758.968.388.838.8331,361,500
Mar 27, 20199.109.168.688.838.8331,311,200
Mar 26, 20199.309.459.079.169.1626,134,700
Mar 25, 20198.859.488.759.259.2541,262,400
Mar 22, 20199.399.438.909.039.0352,440,600
Mar 21, 20199.659.879.549.579.5728,294,700
Mar 20, 20199.789.959.519.819.8144,631,400
Mar 19, 201910.2010.329.849.969.9655,096,300
Mar 18, 20199.7710.149.649.949.9480,450,300
Mar 15, 20198.989.718.869.619.6178,008,200
Mar 14, 20199.129.148.808.998.9956,310,400
Mar 13, 20198.639.258.559.079.07133,247,200
Mar 12, 20197.958.257.867.967.9633,429,100
Mar 11, 20197.878.077.787.957.9527,039,900
Mar 08, 20197.397.887.337.757.7531,135,100
Mar 07, 20198.008.017.527.587.5831,341,300
Mar 06, 20198.098.427.767.897.8957,336,600
Mar 05, 20197.418.107.338.108.1072,998,100
Mar 04, 20197.387.407.017.227.2219,288,000
Mar 01, 20197.567.587.307.347.3417,776,000
Feb 28, 20197.577.647.477.567.5615,518,400
Feb 27, 20197.817.847.457.547.5429,021,900
Feb 26, 20197.397.757.277.757.7539,750,700
Feb 25, 20197.077.296.917.297.2922,227,200
Feb 22, 20197.087.156.896.966.9614,027,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...