Aurora Cannabis Inc (TSX: ACB )

11.10 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 11.00 11.34 10.98 11.10 893,878 +0.12(+1.09%)
Jun 22, 2021 11.09 11.14 10.82 10.98 830,313 -0.12(-1.08%)
Jun 21, 2021 10.81 11.10 10.50 11.10 1,310,398 +0.29(+2.68%)
Jun 18, 2021 11.21 11.25 10.69 10.81 1,416,735 -0.36(-3.22%)
Jun 17, 2021 11.30 11.58 11.16 11.17 789,932 -0.19(-1.67%)
Jun 16, 2021 11.24 11.56 11.19 11.36 1,144,565 -0.04(-0.35%)
Jun 15, 2021 11.69 11.86 11.34 11.40 1,158,031 -0.32(-2.73%)
Jun 14, 2021 11.85 11.98 11.60 11.72 921,960 -0.22(-1.84%)
Jun 11, 2021 12.04 12.11 11.80 11.94 818,152 -0.04(-0.33%)
Jun 10, 2021 12.40 12.45 11.76 11.98 1,507,457 -0.40(-3.23%)
Jun 09, 2021 12.14 12.88 12.05 12.38 3,495,912 +0.25(+2.06%)
Jun 08, 2021 12.06 12.29 11.72 12.13 2,132,839 +0.18(+1.51%)
Jun 07, 2021 11.11 12.05 10.96 11.95 2,145,264 +0.87(+7.85%)
Jun 04, 2021 11.80 11.82 11.04 11.08 1,964,646 -0.59(-5.06%)
Jun 03, 2021 12.26 12.81 11.66 11.67 3,782,930 -0.48(-3.95%)
Jun 02, 2021 11.34 12.17 11.30 12.15 2,908,330 +0.81(+7.14%)
Jun 01, 2021 11.61 11.95 11.17 11.34 2,439,246 +0.10(+0.89%)
May 31, 2021 11.26 11.49 11.20 11.24 620,919 -0.30(-2.60%)
May 28, 2021 10.98 11.64 10.76 11.54 4,058,087 +0.71(+6.56%)
May 27, 2021 10.43 10.83 10.10 10.83 2,255,131 +0.53(+5.15%)
May 26, 2021 9.870 10.47 9.680 10.30 1,919,930 +0.59(+6.08%)
May 25, 2021 9.240 9.920 9.200 9.710 1,926,311 +0.55(+6.00%)
May 21, 2021 9.160 9.160 9.160 0 +0.34(+3.85%)
May 20, 2021 8.810 8.960 8.630 8.820 906,350 +0.07(+0.80%)
May 19, 2021 8.570 8.770 8.480 8.750 1,128,708 -0.16(-1.80%)
May 18, 2021 8.550 8.980 8.390 8.910 1,432,616 +0.41(+4.82%)
May 17, 2021 8.300 8.530 8.050 8.500 2,122,928 +0.21(+2.53%)
May 14, 2021 8.140 8.580 7.990 8.290 3,662,354 -0.64(-7.17%)
May 13, 2021 9.450 9.530 8.760 8.930 2,265,500 -0.39(-4.18%)
May 12, 2021 9.840 9.880 9.300 9.320 1,768,746 -0.55(-5.57%)
May 11, 2021 9.560 10.06 9.450 9.870 2,147,325 -0.28(-2.76%)
May 10, 2021 10.73 10.75 10.15 10.15 2,012,709 -0.66(-6.11%)
May 07, 2021 10.28 11.23 10.22 10.81 2,714,268 +0.53(+5.16%)
May 06, 2021 10.62 10.72 10.13 10.28 1,356,065 -0.51(-4.73%)
May 05, 2021 10.65 10.79 10.44 10.79 1,423,430 +0.09(+0.84%)
May 04, 2021 10.51 10.70 10.23 10.70 1,290,395 +0.05(+0.47%)
May 03, 2021 10.93 10.96 10.53 10.65 1,310,558 -0.30(-2.74%)
Apr 30, 2021 10.80 11.12 10.74 10.95 1,168,794 -0.02(-0.18%)
Apr 29, 2021 11.16 11.16 10.68 10.97 2,052,579 -0.17(-1.53%)
Apr 28, 2021 10.55 11.24 10.47 11.14 1,669,115 +0.52(+4.90%)
Apr 27, 2021 10.64 10.86 10.46 10.62 1,248,174 +0.03(+0.28%)
Apr 26, 2021 10.47 10.64 10.18 10.59 2,200,099 +0.19(+1.83%)
Apr 23, 2021 10.06 10.52 9.890 10.40 1,705,321 +0.40(+4.00%)
Apr 22, 2021 10.22 10.37 9.930 10.00 2,131,260 -0.21(-2.06%)
Apr 21, 2021 9.670 10.23 9.550 10.21 1,635,550 +0.59(+6.13%)
Apr 20, 2021 10.37 10.40 9.600 9.620 1,777,530 -0.62(-6.05%)
Apr 19, 2021 9.850 10.41 9.780 10.24 1,769,993 +0.40(+4.07%)
Apr 16, 2021 9.820 9.870 9.400 9.840 1,518,811 +0.07(+0.72%)
Apr 15, 2021 10.07 10.17 9.670 9.770 1,545,119 -0.24(-2.40%)
Apr 14, 2021 10.37 10.37 9.900 10.01 1,633,426 -0.23(-2.25%)
Apr 13, 2021 10.10 10.40 9.900 10.24 2,322,401 +0.14(+1.39%)
Apr 12, 2021 10.93 10.93 10.04 10.10 3,300,657 -1.05(-9.42%)
Apr 09, 2021 10.70 11.30 10.53 11.15 2,546,115 +0.43(+4.01%)
Apr 08, 2021 10.73 10.88 10.48 10.72 1,787,727 +0.12(+1.13%)
Apr 07, 2021 11.18 11.23 10.57 10.60 3,217,243 -0.72(-6.36%)
Apr 06, 2021 11.48 11.50 11.10 11.32 1,718,092 -0.15(-1.31%)
Apr 05, 2021 11.61 11.63 11.27 11.47 1,642,270 -0.02(-0.17%)
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.