'SCREAM AT ME': Ariana Huffington's advice to her staff

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	6.93	6.93	6.39	6.53	6.53	6,939,000
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	2,845,900
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	3,135,700
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
Aug. 24, 2020	9.26	9.54	9.08	9.51	9.51	2,656,000
Aug. 21, 2020	9.56	9.65	9.35	9.41	9.41	2,342,200
Aug. 20, 2020	9.87	9.87	9.54	9.60	9.60	2,740,000
Aug. 19, 2020	10.05	10.22	9.86	9.91	9.91	2,467,300
Aug. 18, 2020	10.13	10.21	9.86	10.00	10.00	2,682,800
Aug. 17, 2020	10.75	10.79	10.07	10.10	10.10	3,356,700
Aug. 14, 2020	10.13	10.88	9.97	10.69	10.69	5,642,300
Aug. 13, 2020	9.80	10.34	9.64	10.18	10.18	3,331,900
Aug. 12, 2020	10.10	10.15	9.74	9.80	9.80	2,789,600
Aug. 11, 2020	10.20	10.32	9.98	10.02	10.02	2,169,000
Aug. 10, 2020	10.51	10.51	10.02	10.22	10.22	2,859,300
Aug. 07, 2020	10.24	10.31	9.99	10.27	10.27	1,919,400
Aug. 06, 2020	10.52	10.62	10.19	10.31	10.31	2,057,700
Aug. 05, 2020	10.71	10.80	10.46	10.71	10.71	1,574,800
Aug. 04, 2020	10.35	10.82	10.21	10.73	10.73	2,383,300
Aug. 03, 2020	10.22	10.44	9.76	10.42	10.42	2,485,300
Jul. 31, 2020	10.52	10.78	10.13	10.19	10.19	2,910,900
Jul. 30, 2020	10.67	10.80	10.41	10.54	10.54	1,727,800
Jul. 29, 2020	11.39	11.41	10.53	10.70	10.70	4,733,900
Jul. 28, 2020	10.71	11.89	10.67	11.70	11.70	6,120,900
Jul. 27, 2020	10.40	10.75	10.26	10.67	10.67	2,274,600
Jul. 24, 2020	10.73	10.73	10.18	10.40	10.40	2,251,600
Jul. 23, 2020	11.10	11.10	10.73	10.78	10.78	3,005,400
Jul. 22, 2020	11.63	11.63	10.95	11.16	11.16	4,316,500
Jul. 21, 2020	11.61	11.90	11.44	11.61	11.61	2,625,600
Jul. 20, 2020	11.84	11.97	11.52	11.54	11.54	2,170,800
Jul. 17, 2020	12.16	12.29	11.77	11.88	11.88	2,667,200
Jul. 16, 2020	12.62	12.72	12.01	12.05	12.05	4,009,500
Jul. 15, 2020	11.98	12.90	11.86	12.87	12.87	6,221,500
Jul. 14, 2020	11.94	12.04	11.43	11.75	11.75	3,757,100
Jul. 13, 2020	12.12	12.68	11.91	12.08	12.08	4,351,600
Jul. 10, 2020	11.70	12.02	11.53	12.02	12.02	2,087,700
Jul. 09, 2020	12.11	12.14	11.41	11.77	11.77	4,026,100
Jul. 08, 2020	12.42	12.49	12.00	12.16	12.16	2,742,000
Jul. 07, 2020	12.10	12.66	11.95	12.42	12.42	3,361,500
Jul. 06, 2020	12.27	12.56	11.97	12.18	12.18	3,356,700
Jul. 02, 2020	12.46	12.50	11.95	12.27	12.27	2,882,700
Jul. 01, 2020	12.36	12.87	12.08	12.27	12.27	2,419,600
Jun. 30, 2020	12.22	12.48	11.90	12.42	12.42	3,140,300
Jun. 29, 2020	12.45	12.67	11.88	12.36	12.36	2,844,400
Jun. 26, 2020	12.94	13.14	12.34	12.47	12.47	3,806,700
Jun. 25, 2020	13.76	13.97	12.93	13.20	13.20	4,832,900
Jun. 24, 2020	13.62	14.47	13.52	13.67	13.67	5,498,600
Jun. 23, 2020	13.88	15.24	13.47	13.58	13.58	12,787,100
Jun. 22, 2020	13.47	13.78	13.27	13.72	13.72	3,858,800
Jun. 19, 2020	13.18	13.89	12.97	13.37	13.37	6,506,800
Jun. 18, 2020	13.00	13.46	12.89	13.01	13.01	4,288,600
Jun. 17, 2020	12.98	13.20	12.63	13.19	13.19	3,499,800
Jun. 16, 2020	13.67	13.73	12.82	13.11	13.11	5,293,600
Jun. 15, 2020	12.75	13.35	12.53	13.25	13.25	3,819,000
Jun. 12, 2020	13.62	13.63	12.82	13.21	13.21	3,828,200
Jun. 11, 2020	13.50	13.94	12.78	12.91	12.91	5,330,500
Jun. 10, 2020	15.03	15.28	14.25	14.29	14.29	4,891,500
Jun. 09, 2020	15.10	15.88	14.76	14.81	14.81	5,983,000
Jun. 08, 2020	14.15	15.74	13.89	15.74	15.74	11,814,500
Jun. 05, 2020	14.23	14.40	13.78	13.94	13.94	5,163,500
Jun. 04, 2020	14.22	14.45	13.92	14.23	14.23	4,609,600
Jun. 03, 2020	14.71	14.80	14.24	14.30	14.30	4,904,000
Jun. 02, 2020	14.49	14.84	13.92	14.53	14.53	7,144,400
Jun. 01, 2020	14.09	14.49	13.37	14.10	14.10	7,894,000
May 29, 2020	14.66	14.66	13.78	14.08	14.08	10,713,300
May 28, 2020	15.40	16.89	15.10	15.34	15.34	13,805,400
May 27, 2020	15.40	16.12	14.66	15.30	15.30	8,733,300
May 26, 2020	16.00	16.34	15.35	15.61	15.61	12,490,200
May 22, 2020	15.95	16.89	15.34	16.01	16.01	26,010,100
May 21, 2020	17.26	17.71	15.00	17.40	17.40	67,695,600
May 20, 2020	13.60	13.95	12.11	12.75	12.75	33,335,200
May 19, 2020	18.99	19.25	14.05	14.65	14.65	52,996,100
May 18, 2020	12.32	19.68	12.32	17.10	17.10	97,271,700
May 15, 2020	8.35	11.88	7.80	11.20	11.20	102,264,700
May 14, 2020	5.60	6.88	5.30	6.64	6.64	12,538,500
May 13, 2020	6.37	6.37	5.60	5.80	5.80	5,844,900
May 12, 2020	7.25	7.30	6.41	6.46	6.46	6,517,700
May 11, 2020	7.90	8.21	7.05	7.41	7.41	5,070,900
May 11, 2020	1:12 Stock Split
May 08, 2020	8.33	8.33	7.92	8.06	8.06	2,472,200
May 07, 2020	8.35	8.42	8.22	8.33	8.33	1,003,500
May 06, 2020	8.40	8.40	8.28	8.30	8.30	875,900
May 05, 2020	8.53	8.54	8.38	8.39	8.39	1,211,900
May 04, 2020	8.57	8.64	8.34	8.52	8.52	911,300
May 01, 2020	8.76	8.81	8.35	8.44	8.44	1,540,900
Apr. 30, 2020	9.00	9.06	8.76	8.88	8.88	1,077,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

Aurora Cannabis Inc. (ACB)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)