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

Aurora Cannabis Inc (NY: ACB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 1.950 1.960 1.870 1.890 13,303,600 -0.05(-2.58%)
Jan 30, 2020 1.910 1.970 1.900 1.940 13,765,998 +0.01(+0.52%)
Jan 29, 2020 2.020 2.020 1.920 1.930 17,581,984 -0.04(-2.03%)
Jan 28, 2020 1.950 2.000 1.900 1.970 18,136,766 +0.08(+4.23%)
Jan 27, 2020 1.880 1.980 1.830 1.890 20,020,330 -0.10(-5.03%)
Jan 24, 2020 2.100 2.110 1.970 1.990 22,708,800 -0.08(-3.86%)
Jan 23, 2020 2.020 2.120 1.980 2.070 22,826,644 +0.03(+1.47%)
Jan 22, 2020 2.030 2.100 1.950 2.040 26,286,466 +0.03(+1.49%)
Jan 21, 2020 2.130 2.160 1.940 2.010 38,879,720 -0.12(-5.63%)
Jan 17, 2020 2.150 2.190 2.030 2.130 44,470,200 -0.02(-0.93%)
Jan 16, 2020 2.190 2.320 2.100 2.150 73,670,568 +0.10(+4.88%)
Jan 15, 2020 1.850 2.090 1.810 2.050 76,755,688 +0.20(+10.81%)
Jan 14, 2020 1.680 1.850 1.630 1.850 45,529,512 +0.15(+8.82%)
Jan 13, 2020 1.570 1.720 1.500 1.700 47,151,860 +0.05(+3.03%)
Jan 10, 2020 1.730 1.740 1.650 1.650 36,620,100 -0.12(-6.78%)
Jan 09, 2020 1.780 1.880 1.730 1.770 29,333,134 +0.03(+1.72%)
Jan 08, 2020 1.780 1.840 1.710 1.740 39,843,996 -0.09(-4.92%)
Jan 07, 2020 1.900 1.930 1.830 1.830 25,055,136 -0.07(-3.68%)
Jan 06, 2020 2.020 2.030 1.890 1.900 30,793,666 -0.10(-5.00%)
Jan 03, 2020 2.020 2.120 2.000 2.000 19,166,900 -0.02(-0.99%)
Jan 02, 2020 2.250 2.270 2.020 2.020 31,937,500 -0.14(-6.48%)
Dec 31, 2019 1.900 2.180 1.880 2.160 48,982,300 +0.25(+13.09%)
Dec 30, 2019 1.900 1.970 1.880 1.910 22,133,380 +0.00(+0.00%)
Dec 27, 2019 1.970 1.980 1.910 1.910 27,502,400 -0.09(-4.50%)
Dec 26, 2019 2.070 2.080 2.000 2.000 25,633,244 +0.01(+0.50%)
Dec 24, 2019 2.020 2.030 1.900 1.990 27,637,400 -0.02(-1.00%)
Dec 23, 2019 2.150 2.180 2.010 2.010 40,120,224 -0.24(-10.67%)
Dec 20, 2019 2.260 2.300 2.220 2.250 16,238,400 -0.02(-0.88%)
Dec 19, 2019 2.190 2.350 2.150 2.270 29,920,820 +0.08(+3.65%)
Dec 18, 2019 2.320 2.320 2.180 2.190 38,759,688 -0.16(-6.81%)
Dec 17, 2019 2.490 2.500 2.300 2.350 44,769,904 -0.19(-7.48%)
Dec 16, 2019 2.650 2.690 2.520 2.540 20,031,236 -0.09(-3.42%)
Dec 13, 2019 2.630 2.740 2.590 2.630 24,750,000 +0.03(+1.15%)
Dec 12, 2019 2.470 2.610 2.450 2.600 27,221,840 +0.15(+6.12%)
Dec 11, 2019 2.520 2.600 2.440 2.450 22,870,022 -0.07(-2.78%)
Dec 10, 2019 2.590 2.640 2.500 2.520 17,916,540 -0.10(-3.82%)
Dec 09, 2019 2.430 2.630 2.400 2.620 37,613,452 +0.19(+7.82%)
Dec 06, 2019 2.430 2.450 2.420 2.430 13,813,300 -0.01(-0.41%)
Dec 05, 2019 2.490 2.520 2.420 2.440 19,302,536 -0.04(-1.61%)
Dec 04, 2019 2.490 2.500 2.420 2.480 21,207,040 +0.01(+0.40%)
Dec 03, 2019 2.400 2.550 2.380 2.470 25,571,160 +0.03(+1.23%)
Dec 02, 2019 2.520 2.550 2.410 2.440 17,708,740 -0.06(-2.40%)
Nov 29, 2019 2.610 2.620 2.450 2.500 13,329,500 -0.02(-0.79%)
Nov 27, 2019 2.470 2.540 2.430 2.520 36,146,800 +0.13(+5.44%)
Nov 26, 2019 2.450 2.570 2.360 2.390 40,323,080 -0.13(-5.16%)
Nov 25, 2019 2.690 2.820 2.500 2.520 36,743,824 -0.18(-6.67%)
Nov 22, 2019 2.990 3.100 2.690 2.700 62,998,800 -0.42(-13.46%)
Nov 21, 2019 2.790 3.250 2.700 3.120 107,969,344 +0.48(+18.18%)
Nov 20, 2019 2.410 2.730 2.360 2.640 78,638,624 +0.30(+12.82%)
Nov 19, 2019 2.180 2.450 2.140 2.340 55,866,424 +0.06(+2.63%)
Nov 18, 2019 2.720 2.760 2.260 2.280 65,021,888 -0.45(-16.48%)
Nov 15, 2019 2.760 3.170 2.700 2.730 57,452,700 -0.56(-17.02%)
Nov 14, 2019 3.420 3.430 3.110 3.290 30,680,206 -0.26(-7.32%)
Nov 13, 2019 3.570 3.580 3.500 3.550 14,645,577 -0.02(-0.56%)
Nov 12, 2019 3.600 3.700 3.550 3.570 13,587,455 -0.05(-1.38%)
Nov 11, 2019 3.750 3.790 3.600 3.620 12,916,912 -0.19(-4.99%)
Nov 08, 2019 3.620 3.820 3.560 3.810 19,130,900 +0.23(+6.42%)
Nov 07, 2019 3.790 3.820 3.580 3.580 12,184,880 -0.15(-4.02%)
Nov 06, 2019 3.800 3.920 3.720 3.730 12,846,913 -0.03(-0.80%)
Nov 05, 2019 3.600 3.840 3.590 3.760 13,819,861 +0.16(+4.44%)
Nov 04, 2019 3.610 3.670 3.580 3.600 8,168,217 +0.02(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.