ACB - Aurora Cannabis Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 27, 20201.45001.53001.35001.50001.500019,229,401
Feb. 26, 20201.49001.58001.49001.51001.510020,720,900
Feb. 25, 20201.58001.59001.49001.51001.510023,347,600
Feb. 24, 20201.58001.62001.54001.55001.550024,808,200
Feb. 21, 20201.69001.70001.62001.67001.670013,617,500
Feb. 20, 20201.74001.79001.65001.68001.680035,677,200
Feb. 19, 20201.66001.74001.64001.71001.710023,513,600
Feb. 18, 20201.56001.66001.55001.64001.640039,509,700
Feb. 14, 20201.58001.59001.48001.58001.580060,927,300
Feb. 13, 20201.43001.56001.43001.47001.470047,534,600
Feb. 12, 20201.55001.58001.44001.46001.460037,491,600
Feb. 11, 20201.56001.67001.52001.54001.540036,752,200
Feb. 10, 20201.65001.68001.55001.56001.560030,556,200
Feb. 07, 20201.66001.80001.65001.70001.700047,592,100
Feb. 06, 20202.10002.14002.00002.00102.001016,780,500
Feb. 05, 20202.20002.20002.04002.12002.120025,475,000
Feb. 04, 20202.05002.16002.03002.14002.140031,134,300
Feb. 03, 20201.95002.00001.89002.00002.000021,632,100
Jan. 31, 20201.95001.96001.87001.89001.890013,303,700
Jan. 30, 20201.91001.97001.90001.94001.940013,782,800
Jan. 29, 20202.02002.02001.92001.93001.930017,581,700
Jan. 28, 20201.95002.00001.90001.97001.970018,158,800
Jan. 27, 20201.88001.98001.83001.89001.890020,033,400
Jan. 24, 20202.10002.11001.97001.99001.990022,708,900
Jan. 23, 20202.02002.12001.98002.07002.070022,845,500
Jan. 22, 20202.03002.10001.95002.04002.040026,343,400
Jan. 21, 20202.13002.16001.94002.01002.010038,903,600
Jan. 17, 20202.15002.19002.03002.13002.130044,470,200
Jan. 16, 20202.19002.32002.10002.15002.150073,576,800
Jan. 15, 20201.85002.09001.81002.05002.050076,890,800
Jan. 14, 20201.68001.85001.63001.79001.790045,512,200
Jan. 13, 20201.57001.72001.50001.70001.700047,150,800
Jan. 10, 20201.73001.74001.65001.65001.650036,580,400
Jan. 09, 20201.78001.88001.73001.86001.860029,274,500
Jan. 08, 20201.78001.84001.71001.74001.740039,833,500
Jan. 07, 20201.90001.93001.83001.83001.830024,993,200
Jan. 06, 20202.02002.03001.89001.90001.900030,792,700
Jan. 03, 20202.02002.12002.00002.00002.000019,148,100
Jan. 02, 20202.25002.27002.02002.02002.020031,936,100
Dec. 31, 20191.90002.18001.88002.16002.160048,939,600
Dec. 30, 20191.90001.97001.88001.91001.910022,078,500
Dec. 27, 20191.97001.98001.91001.91001.910027,466,800
Dec. 26, 20192.07002.08002.00002.00002.000025,631,600
Dec. 24, 20192.02002.03001.90001.99001.990027,637,400
Dec. 23, 20192.15002.18002.01002.01002.010040,120,300
Dec. 20, 20192.26002.30002.22002.25002.250016,227,000
Dec. 19, 20192.19002.35002.15002.27002.270029,919,500
Dec. 18, 20192.31002.32002.18002.19002.190038,759,800
Dec. 17, 20192.49002.50002.30002.35002.350044,771,600
Dec. 16, 20192.65002.69002.52002.54002.540020,031,300
Dec. 13, 20192.63002.74002.59002.63002.630024,742,200
Dec. 12, 20192.47002.61002.45002.60002.600027,224,700
Dec. 11, 20192.52002.60002.44002.45002.450022,870,000
Dec. 10, 20192.59002.64002.50002.52002.520017,916,300
Dec. 09, 20192.43002.63002.40002.62002.620037,613,400
Dec. 06, 20192.43002.45002.42002.43002.430013,734,000
Dec. 05, 20192.49002.52002.42002.44002.440019,307,500
Dec. 04, 20192.49002.50002.42002.48002.480021,194,800
Dec. 03, 20192.40002.55002.38002.47002.470025,538,700
Dec. 02, 20192.52002.55002.41002.44002.440017,659,100
Nov. 29, 20192.61002.62002.45002.50002.500013,329,500
Nov. 27, 20192.47002.54002.43002.52002.520036,025,000
Nov. 26, 20192.45002.57002.36002.39002.390040,238,100
Nov. 25, 20192.69002.82002.50002.52002.520036,590,800
Nov. 22, 20193.08003.10002.69002.70002.700062,893,000
Nov. 21, 20192.79003.25002.70003.12003.1200107,745,500
Nov. 20, 20192.41002.73002.36002.64002.640078,398,000
Nov. 19, 20192.18002.45002.14002.34002.340055,797,000
Nov. 18, 20192.72002.76002.26002.28002.280064,738,600
Nov. 15, 20192.76003.17002.70002.73002.730057,222,500
Nov. 14, 20193.42003.43003.11003.29003.290028,673,400
Nov. 13, 20193.57003.58003.50003.55003.550014,679,000
Nov. 12, 20193.60003.70003.55003.57003.570013,600,200
Nov. 11, 20193.75003.79003.60003.62003.620012,862,700
Nov. 08, 20193.62003.82003.56003.81003.810018,992,000
Nov. 07, 20193.79003.82003.58003.58003.580012,169,100
Nov. 06, 20193.80003.92003.72003.73003.730012,805,300
Nov. 05, 20193.60003.84003.59003.76003.760013,724,600
Nov. 04, 20193.61003.66603.58003.60003.60008,046,200
Nov. 01, 20193.58003.64003.55003.58003.58005,846,200
Oct. 31, 20193.64003.65003.51003.59003.59008,469,900
Oct. 30, 20193.60003.69003.58003.61003.61006,275,000
Oct. 29, 20193.67003.67003.58003.60003.60009,692,800
Oct. 28, 20193.85003.94003.68003.69003.690013,202,300
Oct. 25, 20193.70003.83003.64003.80003.800013,094,500
Oct. 24, 20193.68003.74003.60003.72003.72009,298,900
Oct. 23, 20193.55003.73003.50003.67003.670013,240,600
Oct. 22, 20193.61003.66003.55003.58003.580011,833,000
Oct. 21, 20193.70003.74003.51003.69003.690014,667,000
Oct. 18, 20193.89003.91003.66003.68003.680015,630,500
Oct. 17, 20193.81003.91003.70003.89003.890021,145,700
Oct. 16, 20193.80003.81003.59003.61003.610015,297,400
Oct. 15, 20193.63003.85003.52003.76003.760027,338,000
Oct. 14, 20193.64003.68003.40003.51003.510018,193,200
Oct. 11, 20193.74003.87003.64003.68003.680020,392,500
Oct. 10, 20194.03004.05903.72003.72003.720029,453,000
Oct. 09, 20194.17004.28004.08504.11004.110012,759,900
Oct. 08, 20194.08004.25003.95004.15004.150014,801,300
Oct. 07, 20194.36004.37204.11004.11004.110014,712,600
Oct. 04, 20194.62004.64004.36004.40004.400014,331,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...