Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc. - Common Shares (NQ: ACB )

4.270 -0.020 (-0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 4.300 4.380 4.250 4.270 419,262 -0.02(-0.47%)
Dec 23, 2024 4.330 4.415 4.185 4.290 788,982 +0.02(+0.47%)
Dec 20, 2024 4.070 4.335 4.010 4.270 666,673 +0.16(+4.02%)
Dec 19, 2024 4.280 4.356 4.100 4.105 605,346 -0.13(-3.18%)
Dec 18, 2024 4.470 4.530 4.210 4.240 667,380 -0.23(-5.15%)
Dec 17, 2024 4.260 4.500 4.250 4.470 579,763 +0.18(+4.20%)
Dec 16, 2024 4.280 4.390 4.220 4.290 554,091 -0.02(-0.46%)
Dec 13, 2024 4.300 4.350 4.172 4.310 520,812 +0.04(+0.94%)
Dec 12, 2024 4.260 4.387 4.245 4.270 447,024 -0.07(-1.61%)
Dec 11, 2024 4.440 4.450 4.250 4.340 629,645 -0.03(-0.69%)
Dec 10, 2024 4.510 4.510 4.360 4.370 506,247 -0.13(-2.89%)
Dec 09, 2024 4.510 4.745 4.480 4.500 1,075,418 +0.01(+0.22%)
Dec 06, 2024 4.390 4.520 4.380 4.490 536,753 +0.13(+2.98%)
Dec 05, 2024 4.350 4.480 4.320 4.360 713,030 +0.01(+0.23%)
Dec 04, 2024 4.380 4.410 4.290 4.350 640,875 -0.06(-1.36%)
Dec 03, 2024 4.590 4.631 4.390 4.410 925,522 -0.22(-4.75%)
Dec 02, 2024 4.590 4.640 4.510 4.630 584,402 +0.08(+1.76%)
Nov 29, 2024 4.570 4.610 4.520 4.550 238,459 +0.01(+0.22%)
Nov 27, 2024 4.480 4.600 4.460 4.540 607,332 +0.13(+2.95%)
Nov 26, 2024 4.580 4.590 4.390 4.410 1,531,977 -0.16(-3.50%)
Nov 25, 2024 4.380 4.690 4.370 4.570 879,321 +0.23(+5.30%)
Nov 22, 2024 4.300 4.450 4.285 4.340 899,308 +0.04(+0.93%)
Nov 21, 2024 4.260 4.410 4.195 4.300 1,035,505 +0.06(+1.42%)
Nov 20, 2024 4.200 4.270 4.110 4.240 701,307 +0.06(+1.44%)
Nov 19, 2024 4.250 4.250 4.160 4.180 668,916 -0.05(-1.18%)
Nov 18, 2024 4.200 4.300 4.170 4.230 761,759 +0.03(+0.71%)
Nov 15, 2024 4.350 4.380 4.160 4.200 1,056,340 -0.14(-3.23%)
Nov 14, 2024 4.500 4.530 4.340 4.340 1,015,755 -0.20(-4.41%)
Nov 13, 2024 4.750 4.750 4.391 4.540 1,809,451 -0.19(-4.02%)
Nov 12, 2024 4.820 5.010 4.620 4.730 1,912,868 -0.05(-1.05%)
Nov 11, 2024 4.810 4.875 4.635 4.780 1,042,667 -0.04(-0.83%)
Nov 08, 2024 5.080 5.080 4.710 4.820 1,896,829 -0.27(-5.30%)
Nov 07, 2024 5.090 5.240 5.050 5.090 1,427,088 -0.03(-0.59%)
Nov 06, 2024 5.520 5.726 4.690 5.120 4,334,521 -0.99(-16.20%)
Nov 05, 2024 6.040 6.150 5.810 6.110 1,366,679 +0.13(+2.17%)
Nov 04, 2024 5.620 6.075 5.620 5.980 1,519,863 +0.44(+7.94%)
Nov 01, 2024 5.450 5.670 5.450 5.540 570,905 +0.12(+2.21%)
Oct 31, 2024 5.640 5.670 5.420 5.420 677,287 -0.26(-4.58%)
Oct 30, 2024 5.920 5.960 5.655 5.680 715,462 -0.22(-3.73%)
Oct 29, 2024 5.930 6.290 5.820 5.900 1,345,233 -0.05(-0.84%)
Oct 28, 2024 5.970 6.090 5.850 5.950 852,697 +0.02(+0.34%)
Oct 25, 2024 5.730 6.157 5.670 5.930 1,407,859 +0.26(+4.59%)
Oct 24, 2024 5.970 6.120 5.650 5.670 1,135,056 -0.24(-4.06%)
Oct 23, 2024 6.010 6.320 5.790 5.910 2,100,566 -0.19(-3.11%)
Oct 22, 2024 5.500 6.230 5.470 6.100 2,222,692 +0.59(+10.71%)
Oct 21, 2024 5.580 5.600 5.445 5.510 546,826 -0.08(-1.43%)
Oct 18, 2024 5.560 5.660 5.530 5.590 745,516 +0.09(+1.64%)
Oct 17, 2024 5.550 5.550 5.460 5.500 463,721 -0.05(-0.90%)
Oct 16, 2024 5.500 5.575 5.480 5.550 497,440 +0.06(+1.09%)
Oct 15, 2024 5.550 5.585 5.465 5.490 437,327 -0.13(-2.31%)
Oct 14, 2024 5.500 5.635 5.380 5.620 493,007 +0.15(+2.74%)
Oct 11, 2024 5.330 5.540 5.298 5.470 581,910 +0.14(+2.63%)
Oct 10, 2024 5.300 5.337 5.140 5.330 684,294 +0.01(+0.19%)
Oct 09, 2024 5.390 5.420 5.290 5.320 430,946 -0.08(-1.48%)
Oct 08, 2024 5.430 5.470 5.305 5.400 774,877 +0.05(+0.93%)
Oct 07, 2024 5.500 5.580 5.330 5.350 746,672 -0.15(-2.73%)
Oct 04, 2024 5.550 5.640 5.450 5.500 607,146 +0.01(+0.18%)
Oct 03, 2024 5.350 5.550 5.350 5.490 595,982 +0.12(+2.23%)
Oct 02, 2024 5.400 5.420 5.210 5.370 750,961 -0.03(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.