Canada markets closed

Aurora Cannabis Inc. (ACB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.53-0.36 (-5.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20206.936.936.396.536.536,939,000
Sep. 17, 20207.007.016.816.896.893,128,400
Sep. 16, 20207.087.276.987.017.014,691,800
Sep. 15, 20207.277.377.007.077.073,022,800
Sep. 14, 20206.977.556.927.187.184,369,900
Sep. 11, 20207.447.476.886.986.984,434,200
Sep. 10, 20207.677.847.407.427.423,116,900
Sep. 09, 20207.607.997.407.657.655,585,300
Sep. 08, 20208.188.257.517.527.526,035,000
Sep. 04, 20208.969.028.278.518.512,782,800
Sep. 03, 20208.869.258.749.029.022,334,900
Sep. 02, 20209.289.368.909.009.003,499,300
Sep. 01, 20209.669.739.279.309.302,845,900
Aug. 31, 20209.839.939.409.809.803,180,800
Aug. 28, 20209.4410.109.419.829.823,135,700
Aug. 27, 20209.329.649.329.529.521,552,200
Aug. 26, 20209.409.579.329.369.361,323,500
Aug. 25, 20209.509.729.309.499.491,901,700
Aug. 24, 20209.269.549.089.519.512,656,000
Aug. 21, 20209.569.659.359.419.412,342,200
Aug. 20, 20209.879.879.549.609.602,740,000
Aug. 19, 202010.0510.229.869.919.912,467,300
Aug. 18, 202010.1310.219.8610.0010.002,682,800
Aug. 17, 202010.7510.7910.0710.1010.103,356,700
Aug. 14, 202010.1310.889.9710.6910.695,642,300
Aug. 13, 20209.8010.349.6410.1810.183,331,900
Aug. 12, 202010.1010.159.749.809.802,789,600
Aug. 11, 202010.2010.329.9810.0210.022,169,000
Aug. 10, 202010.5110.5110.0210.2210.222,859,300
Aug. 07, 202010.2410.319.9910.2710.271,919,400
Aug. 06, 202010.5210.6210.1910.3110.312,057,700
Aug. 05, 202010.7110.8010.4610.7110.711,574,800
Aug. 04, 202010.3510.8210.2110.7310.732,383,300
Aug. 03, 202010.2210.449.7610.4210.422,485,300
Jul. 31, 202010.5210.7810.1310.1910.192,910,900
Jul. 30, 202010.6710.8010.4110.5410.541,727,800
Jul. 29, 202011.3911.4110.5310.7010.704,733,900
Jul. 28, 202010.7111.8910.6711.7011.706,120,900
Jul. 27, 202010.4010.7510.2610.6710.672,274,600
Jul. 24, 202010.7310.7310.1810.4010.402,251,600
Jul. 23, 202011.1011.1010.7310.7810.783,005,400
Jul. 22, 202011.6311.6310.9511.1611.164,316,500
Jul. 21, 202011.6111.9011.4411.6111.612,625,600
Jul. 20, 202011.8411.9711.5211.5411.542,170,800
Jul. 17, 202012.1612.2911.7711.8811.882,667,200
Jul. 16, 202012.6212.7212.0112.0512.054,009,500
Jul. 15, 202011.9812.9011.8612.8712.876,221,500
Jul. 14, 202011.9412.0411.4311.7511.753,757,100
Jul. 13, 202012.1212.6811.9112.0812.084,351,600
Jul. 10, 202011.7012.0211.5312.0212.022,087,700
Jul. 09, 202012.1112.1411.4111.7711.774,026,100
Jul. 08, 202012.4212.4912.0012.1612.162,742,000
Jul. 07, 202012.1012.6611.9512.4212.423,361,500
Jul. 06, 202012.2712.5611.9712.1812.183,356,700
Jul. 02, 202012.4612.5011.9512.2712.272,882,700
Jul. 01, 202012.3612.8712.0812.2712.272,419,600
Jun. 30, 202012.2212.4811.9012.4212.423,140,300
Jun. 29, 202012.4512.6711.8812.3612.362,844,400
Jun. 26, 202012.9413.1412.3412.4712.473,806,700
Jun. 25, 202013.7613.9712.9313.2013.204,832,900
Jun. 24, 202013.6214.4713.5213.6713.675,498,600
Jun. 23, 202013.8815.2413.4713.5813.5812,787,100
Jun. 22, 202013.4713.7813.2713.7213.723,858,800
Jun. 19, 202013.1813.8912.9713.3713.376,506,800
Jun. 18, 202013.0013.4612.8913.0113.014,288,600
Jun. 17, 202012.9813.2012.6313.1913.193,499,800
Jun. 16, 202013.6713.7312.8213.1113.115,293,600
Jun. 15, 202012.7513.3512.5313.2513.253,819,000
Jun. 12, 202013.6213.6312.8213.2113.213,828,200
Jun. 11, 202013.5013.9412.7812.9112.915,330,500
Jun. 10, 202015.0315.2814.2514.2914.294,891,500
Jun. 09, 202015.1015.8814.7614.8114.815,983,000
Jun. 08, 202014.1515.7413.8915.7415.7411,814,500
Jun. 05, 202014.2314.4013.7813.9413.945,163,500
Jun. 04, 202014.2214.4513.9214.2314.234,609,600
Jun. 03, 202014.7114.8014.2414.3014.304,904,000
Jun. 02, 202014.4914.8413.9214.5314.537,144,400
Jun. 01, 202014.0914.4913.3714.1014.107,894,000
May 29, 202014.6614.6613.7814.0814.0810,713,300
May 28, 202015.4016.8915.1015.3415.3413,805,400
May 27, 202015.4016.1214.6615.3015.308,733,300
May 26, 202016.0016.3415.3515.6115.6112,490,200
May 22, 202015.9516.8915.3416.0116.0126,010,100
May 21, 202017.2617.7115.0017.4017.4067,695,600
May 20, 202013.6013.9512.1112.7512.7533,335,200
May 19, 202018.9919.2514.0514.6514.6552,996,100
May 18, 202012.3219.6812.3217.1017.1097,271,700
May 15, 20208.3511.887.8011.2011.20102,264,700
May 14, 20205.606.885.306.646.6412,538,500
May 13, 20206.376.375.605.805.805,844,900
May 12, 20207.257.306.416.466.466,517,700
May 11, 20207.908.217.057.417.415,070,900
May 11, 20201:12 Stock Split
May 08, 20208.338.337.928.068.062,472,200
May 07, 20208.358.428.228.338.331,003,500
May 06, 20208.408.408.288.308.30875,900
May 05, 20208.538.548.388.398.391,211,900
May 04, 20208.578.648.348.528.52911,300
May 01, 20208.768.818.358.448.441,540,900
Apr. 30, 20209.009.068.768.888.881,077,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...