Skip to main content

Aurora Cannabis Inc (TSX: ACB )

8.520 -0.590 (-6.48%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2024 9.020 9.170 8.960 9.110 151,588 +0.03(+0.33%)
May 24, 2024 8.860 9.250 8.780 9.080 1,328,634 +0.24(+2.71%)
May 23, 2024 9.410 9.410 8.700 8.840 1,374,172 -0.54(-5.76%)
May 22, 2024 9.750 9.840 9.330 9.380 890,878 -0.34(-3.50%)
May 21, 2024 10.12 10.33 9.720 9.720 1,163,642 -0.33(-3.28%)
May 17, 2024 10.05 0 -0.29(-2.80%)
May 16, 2024 9.740 11.09 9.540 10.34 3,892,783 +0.63(+6.49%)
May 15, 2024 9.690 9.840 9.310 9.710 923,667 +0.15(+1.57%)
May 14, 2024 9.380 10.18 9.340 9.560 1,798,528 +0.46(+5.05%)
May 13, 2024 8.900 9.500 8.850 9.100 1,115,777 +0.21(+2.36%)
May 10, 2024 9.290 9.440 8.650 8.890 1,014,254 -0.50(-5.32%)
May 09, 2024 8.850 9.510 8.620 9.390 2,064,390 +0.53(+5.98%)
May 08, 2024 9.140 9.190 8.710 8.860 1,287,200 -0.29(-3.17%)
May 07, 2024 9.050 9.530 9.010 9.150 1,776,102 +0.05(+0.55%)
May 06, 2024 9.380 9.630 8.980 9.100 2,353,095 -0.10(-1.09%)
May 03, 2024 9.650 9.980 9.080 9.200 2,661,703 -0.36(-3.77%)
May 02, 2024 10.19 10.85 9.450 9.560 3,570,589 -0.57(-5.63%)
May 01, 2024 11.74 11.93 9.820 10.13 4,227,289 -2.52(-19.92%)
Apr 30, 2024 8.660 12.85 8.480 12.65 7,323,245 +4.00(+46.24%)
Apr 29, 2024 9.270 9.630 8.510 8.650 2,682,716 -0.54(-5.88%)
Apr 26, 2024 9.390 10.36 9.130 9.190 4,274,899 +0.03(+0.33%)
Apr 25, 2024 9.630 9.760 9.150 9.160 1,804,558 -0.63(-6.44%)
Apr 24, 2024 10.02 10.25 9.660 9.790 2,378,470 -0.30(-2.97%)
Apr 23, 2024 8.490 10.29 8.470 10.09 2,907,834 +1.53(+17.87%)
Apr 22, 2024 9.100 9.210 8.460 8.560 1,197,754 -0.31(-3.49%)
Apr 19, 2024 8.850 9.310 8.740 8.870 2,584,143 -0.14(-1.55%)
Apr 18, 2024 7.870 9.190 7.810 9.010 2,943,302 +0.97(+12.06%)
Apr 17, 2024 8.100 8.490 7.510 8.040 2,115,504 -0.13(-1.59%)
Apr 16, 2024 8.460 8.530 7.810 8.170 2,529,821 -0.46(-5.33%)
Apr 15, 2024 9.180 9.370 8.530 8.630 2,175,265 -0.45(-4.96%)
Apr 12, 2024 9.250 10.12 8.900 9.080 4,499,373 -0.32(-3.40%)
Apr 11, 2024 9.730 10.14 8.610 9.400 4,119,961 +0.18(+1.95%)
Apr 10, 2024 8.190 10.15 8.130 9.220 4,526,903 +0.61(+7.08%)
Apr 09, 2024 8.990 9.350 8.200 8.610 3,054,219 -0.84(-8.89%)
Apr 08, 2024 8.920 10.10 8.780 9.450 5,560,033 +0.43(+4.77%)
Apr 05, 2024 9.270 10.37 8.230 9.020 5,964,680 -0.58(-6.04%)
Apr 04, 2024 9.850 11.97 8.730 9.600 7,946,064 -0.15(-1.54%)
Apr 03, 2024 6.840 9.940 6.710 9.750 6,091,608 +2.97(+43.81%)
Apr 02, 2024 5.790 7.420 5.790 6.780 3,020,575 +0.97(+16.70%)
Apr 01, 2024 5.810 5.960 5.640 5.810 988,993 -0.12(-2.02%)
Mar 28, 2024 5.930 0 -0.51(-7.92%)
Mar 27, 2024 5.850 6.440 5.450 6.440 3,020,216 +0.74(+12.98%)
Mar 26, 2024 5.360 6.670 5.350 5.700 2,618,974 +0.10(+1.79%)
Mar 25, 2024 6.450 6.500 5.510 5.600 2,472,243 -1.00(-15.15%)
Mar 22, 2024 5.210 6.700 5.180 6.600 3,821,026 +1.41(+27.17%)
Mar 21, 2024 5.230 5.280 4.930 5.190 1,085,238 +0.03(+0.58%)
Mar 20, 2024 5.140 5.310 4.810 5.160 1,760,875 +0.22(+4.45%)
Mar 19, 2024 4.900 5.130 4.510 4.940 1,928,496 -0.06(-1.20%)
Mar 18, 2024 4.480 5.340 4.480 5.000 1,873,458 +0.66(+15.21%)
Mar 15, 2024 3.950 4.340 3.910 4.340 1,301,541 +0.43(+11.00%)
Mar 14, 2024 4.000 4.000 3.840 3.910 680,948 -0.07(-1.76%)
Mar 13, 2024 3.950 4.100 3.930 3.980 682,122 +0.03(+0.76%)
Mar 12, 2024 4.080 4.080 3.910 3.950 770,861 -0.13(-3.19%)
Mar 11, 2024 4.300 4.390 4.050 4.080 831,949 -0.20(-4.67%)
Mar 08, 2024 4.200 4.440 4.200 4.280 1,079,100 +0.15(+3.63%)
Mar 07, 2024 4.020 4.270 3.990 4.130 626,498 +0.08(+1.98%)
Mar 06, 2024 3.950 4.150 3.920 4.050 708,917 +0.11(+2.79%)
Mar 05, 2024 4.050 4.070 3.870 3.940 633,774 -0.16(-3.90%)
Mar 04, 2024 4.300 4.310 4.030 4.100 813,771 -0.21(-4.87%)
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.