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 (%)
Oct 31, 2019 3.640 3.650 3.510 3.580 8,494,709 -0.03(-0.83%)
Oct 30, 2019 3.600 3.690 3.580 3.610 6,336,803 +0.01(+0.28%)
Oct 29, 2019 3.670 3.670 3.580 3.600 9,709,237 -0.09(-2.44%)
Oct 28, 2019 3.850 3.940 3.680 3.690 13,235,434 -0.11(-2.89%)
Oct 25, 2019 3.700 3.830 3.640 3.800 13,173,200 +0.08(+2.15%)
Oct 24, 2019 3.680 3.740 3.600 3.720 9,314,444 +0.05(+1.36%)
Oct 23, 2019 3.550 3.730 3.500 3.670 13,697,945 +0.09(+2.51%)
Oct 22, 2019 3.610 3.660 3.550 3.580 11,889,598 -0.11(-2.98%)
Oct 21, 2019 3.700 3.740 3.510 3.690 14,684,740 +0.01(+0.27%)
Oct 18, 2019 3.890 3.910 3.660 3.680 15,701,100 -0.21(-5.40%)
Oct 17, 2019 3.810 3.910 3.700 3.890 21,223,902 +0.28(+7.76%)
Oct 16, 2019 3.800 3.810 3.590 3.610 16,061,606 -0.15(-3.99%)
Oct 15, 2019 3.630 3.850 3.520 3.760 27,415,732 +0.25(+7.12%)
Oct 14, 2019 3.640 3.680 3.400 3.510 18,221,950 -0.17(-4.62%)
Oct 11, 2019 3.740 3.870 3.640 3.680 20,451,100 -0.04(-1.08%)
Oct 10, 2019 4.030 4.060 3.720 3.720 29,622,232 -0.39(-9.49%)
Oct 09, 2019 4.170 4.280 4.090 4.110 12,787,851 -0.04(-0.96%)
Oct 08, 2019 4.080 4.250 3.950 4.150 14,835,550 +0.04(+0.97%)
Oct 07, 2019 4.360 4.370 4.110 4.110 14,745,952 -0.29(-6.59%)
Oct 04, 2019 4.620 4.640 4.360 4.400 14,357,800 -0.11(-2.44%)
Oct 03, 2019 4.230 4.520 4.070 4.510 20,626,344 +0.36(+8.67%)
Oct 02, 2019 4.050 4.330 3.800 4.150 27,768,132 +0.03(+0.73%)
Oct 01, 2019 4.330 4.390 4.050 4.120 24,178,488 -0.27(-6.15%)
Sep 30, 2019 4.580 4.600 4.330 4.390 18,537,680 -0.23(-4.98%)
Sep 27, 2019 4.700 4.840 4.600 4.620 10,858,000 -0.12(-2.53%)
Sep 26, 2019 4.900 4.920 4.680 4.740 12,516,648 -0.02(-0.42%)
Sep 25, 2019 4.730 4.870 4.510 4.760 16,437,519 +0.00(+0.00%)
Sep 24, 2019 5.050 5.070 4.720 4.760 17,843,156 -0.32(-6.30%)
Sep 23, 2019 4.930 5.240 4.930 5.080 12,244,488 +0.06(+1.20%)
Sep 20, 2019 5.100 5.100 4.921 5.020 17,551,100 -0.14(-2.71%)
Sep 19, 2019 5.270 5.290 5.150 5.160 9,518,073 -0.11(-2.09%)
Sep 18, 2019 5.260 5.420 5.190 5.270 13,080,480 +0.00(+0.00%)
Sep 17, 2019 5.400 5.540 5.140 5.270 27,419,172 -0.18(-3.30%)
Sep 16, 2019 5.750 5.830 5.450 5.450 33,972,728 -0.50(-8.40%)
Sep 13, 2019 5.920 6.000 5.800 5.950 12,475,300 +0.06(+1.02%)
Sep 12, 2019 5.870 6.040 5.760 5.890 25,150,856 -0.60(-9.24%)
Sep 11, 2019 6.340 6.500 6.170 6.490 22,630,736 +0.21(+3.34%)
Sep 10, 2019 6.020 6.290 5.890 6.280 13,394,212 +0.27(+4.49%)
Sep 09, 2019 6.230 6.270 5.890 6.010 13,291,656 -0.07(-1.15%)
Sep 06, 2019 5.900 6.230 5.800 6.080 15,336,600 +0.22(+3.75%)
Sep 05, 2019 5.590 5.870 5.570 5.860 12,565,623 +0.27(+4.83%)
Sep 04, 2019 5.790 5.810 5.450 5.590 10,863,124 -0.08(-1.41%)
Sep 03, 2019 5.450 5.690 5.430 5.670 9,323,811 +0.17(+3.09%)
Aug 30, 2019 5.600 5.620 5.470 5.500 8,101,600 -0.05(-0.90%)
Aug 29, 2019 5.660 5.670 5.520 5.550 7,060,576 -0.03(-0.54%)
Aug 28, 2019 5.520 5.650 5.380 5.580 10,000,096 +0.01(+0.18%)
Aug 27, 2019 5.800 5.860 5.550 5.570 12,214,435 -0.23(-3.97%)
Aug 26, 2019 5.700 5.850 5.530 5.800 11,056,234 +0.16(+2.84%)
Aug 23, 2019 5.730 5.870 5.640 5.640 9,228,700 -0.15(-2.59%)
Aug 22, 2019 5.870 5.950 5.780 5.790 8,726,626 -0.05(-0.86%)
Aug 21, 2019 5.970 5.990 5.820 5.840 11,295,437 -0.09(-1.52%)
Aug 20, 2019 5.870 6.010 5.780 5.930 12,405,421 +0.09(+1.54%)
Aug 19, 2019 6.140 6.200 5.770 5.840 15,967,442 -0.15(-2.50%)
Aug 16, 2019 5.800 6.110 5.750 5.990 11,621,500 +0.32(+5.64%)
Aug 15, 2019 5.950 6.000 5.650 5.670 17,720,584 -0.42(-6.90%)
Aug 14, 2019 6.480 6.480 6.050 6.090 13,989,173 -0.57(-8.56%)
Aug 13, 2019 6.460 6.740 6.440 6.660 10,494,925 +0.07(+1.06%)
Aug 12, 2019 6.490 6.600 6.280 6.590 8,301,480 +0.05(+0.76%)
Aug 09, 2019 6.620 6.672 6.370 6.540 10,876,999 -0.10(-1.51%)
Aug 08, 2019 6.790 6.820 6.590 6.640 9,326,666 +0.02(+0.30%)
Aug 07, 2019 6.810 6.820 6.530 6.620 12,052,518 -0.21(-3.07%)
Aug 06, 2019 6.730 7.200 6.610 6.830 36,790,960 +0.64(+10.34%)
Aug 05, 2019 6.170 6.260 6.060 6.190 11,136,441 -0.14(-2.21%)
Aug 02, 2019 6.170 6.370 6.000 6.330 16,013,700 +0.48(+8.21%)
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.