ACB - Aurora Cannabis Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202015.9516.8915.3416.0116.0125,925,700
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, 202012.3219.6812.3217.1017.1097,773,600
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, 20207.908.217.057.417.415,058,000
May 11, 20201:12 Stock Split
May 08, 20208.338.337.928.068.062,519,500
May 07, 20208.358.428.228.338.331,003,500
May 06, 20208.408.408.288.308.30876,000
May 05, 20208.538.548.388.398.391,211,900
May 04, 20208.578.648.348.528.52911,400
May 01, 20208.768.818.358.448.441,541,000
Apr. 30, 20209.009.068.768.888.881,077,200
Apr. 29, 20209.019.148.889.059.051,503,700
Apr. 28, 20209.609.608.639.109.101,720,600
Apr. 27, 20208.769.488.629.129.122,991,000
Apr. 24, 20208.588.768.408.768.762,214,200
Apr. 23, 20208.658.878.408.598.592,097,300
Apr. 22, 20208.888.888.468.628.621,489,700
Apr. 21, 20208.528.648.408.648.641,353,800
Apr. 20, 20208.408.898.168.588.582,771,500
Apr. 17, 20208.228.948.218.288.282,716,500
Apr. 16, 20208.538.567.868.038.032,461,500
Apr. 15, 20208.838.888.348.518.512,380,600
Apr. 14, 20209.369.368.889.009.002,843,300
Apr. 13, 20209.539.848.889.129.124,844,200
Apr. 09, 202010.5611.1610.3210.5110.512,555,000
Apr. 08, 20209.8810.399.6010.2210.222,888,100
Apr. 07, 202010.0810.219.539.609.602,423,000
Apr. 06, 202010.1410.379.369.609.604,244,600
Apr. 03, 202010.4010.449.489.729.722,549,100
Apr. 02, 20209.9611.029.6110.0010.002,770,100
Apr. 01, 202010.5010.909.369.719.712,614,700
Mar. 31, 202010.9811.7610.4410.8710.872,628,700
Mar. 30, 202012.2412.3610.3310.6610.664,200,200
Mar. 27, 202012.8413.5611.5212.3612.3610,696,800
Mar. 26, 20209.2512.009.2410.8610.868,530,900
Mar. 25, 20208.889.728.408.958.953,990,400
Mar. 24, 20209.009.048.288.608.602,602,400
Mar. 23, 20209.609.718.048.208.202,535,500
Mar. 20, 20208.6410.088.478.768.763,349,700
Mar. 19, 20207.628.407.447.947.942,558,900
Mar. 18, 20208.168.347.207.507.501,781,900
Mar. 17, 20208.648.888.068.528.521,371,100
Mar. 16, 20208.409.248.168.308.301,735,800
Mar. 13, 20209.269.598.449.249.242,050,700
Mar. 12, 20208.168.887.568.408.403,468,100
Mar. 11, 202011.5411.7810.2010.3110.311,819,000
Mar. 10, 202012.3612.8411.5211.7611.761,852,900
Mar. 09, 202011.5213.0810.8011.3911.392,323,200
Mar. 06, 202015.3615.4813.5614.0414.042,084,900
Mar. 05, 202016.2016.5615.7215.7215.721,088,200
Mar. 04, 202016.0817.1615.8416.5616.561,484,700
Mar. 03, 202016.5616.8015.7215.9615.961,344,700
Mar. 02, 202016.6816.8015.7216.3216.321,493,700
Feb. 28, 202016.3216.8015.8416.0816.082,205,800
Feb. 27, 202017.4018.3616.2017.4017.402,191,300
Feb. 26, 202017.8818.9617.8818.1218.121,726,700
Feb. 25, 202018.9619.0817.8818.1218.121,945,600
Feb. 24, 202018.9619.4418.4818.6018.602,067,300
Feb. 21, 202020.2820.4019.4420.0420.041,134,800
Feb. 20, 202020.8821.4819.8020.1620.162,973,100
Feb. 19, 202019.9220.8819.6820.5220.521,959,500
Feb. 18, 202018.7219.9218.6019.6819.683,292,500
Feb. 14, 202018.9619.0817.7618.9618.965,077,300
Feb. 13, 202017.1618.7217.1617.6417.643,961,200
Feb. 12, 202018.6018.9617.2817.5217.523,124,300
Feb. 11, 202018.7220.0418.2418.4818.483,062,700
Feb. 10, 202019.8020.1618.6018.7218.722,546,300
Feb. 07, 202019.9221.6019.8020.4020.403,966,000
Feb. 06, 202025.2025.6824.0024.0124.011,398,400
Feb. 05, 202026.4026.4024.4825.4425.442,122,900
Feb. 04, 202024.6025.9224.3625.6825.682,594,500
Feb. 03, 202023.4024.0022.6824.0024.001,802,700
Jan. 31, 202023.4023.5222.4422.6822.681,108,600
Jan. 30, 202022.9223.6422.8023.2823.281,148,600
Jan. 29, 202024.2424.2423.0423.1623.161,465,100
Jan. 28, 202023.4024.0022.8023.6423.641,513,200
Jan. 27, 202022.5623.7621.9622.6822.681,669,400
Jan. 24, 202025.2025.3223.6423.8823.881,892,400
Jan. 23, 202024.2425.4423.7624.8424.841,903,800
Jan. 22, 202024.3625.2023.4024.4824.482,195,300
Jan. 21, 202025.5625.9223.2824.1224.123,242,000
Jan. 17, 202025.8026.2824.3625.5625.563,705,800
Jan. 16, 202026.2827.8425.2025.8025.806,131,400
Jan. 15, 202022.2025.0821.7224.6024.606,407,600
Jan. 14, 202020.1622.2019.5621.4821.483,792,700
Jan. 13, 202018.8420.6418.0020.4020.403,929,200
Jan. 10, 202020.7620.8819.8019.8019.803,048,400
Jan. 09, 202021.3622.5620.7622.3222.322,439,500
Jan. 08, 202021.3622.0820.5220.8820.883,319,500
Jan. 07, 202022.8023.1621.9621.9621.962,082,800
Jan. 06, 202024.2424.3622.6822.8022.802,566,100
Jan. 03, 202024.2425.4424.0024.0024.001,595,700
Jan. 02, 202027.0027.2424.2424.2424.242,661,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...