Aurora Cannabis Inc (TSX: ACB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		9.300	9.300	9.300	0	-0.11(-1.17%)
Jun 28, 2018	8.920	9.460	8.860	9.410	9,573,291	+0.45(+5.02%)
Jun 27, 2018	9.280	9.300	8.750	8.960	10,723,595	-0.47(-4.98%)
Jun 26, 2018	9.670	9.820	9.330	9.430	9,940,248	-0.26(-2.68%)
Jun 25, 2018	9.960	10.26	9.610	9.690	12,416,283	-0.30(-3.00%)
Jun 22, 2018	10.55	10.72	9.960	9.990	18,320,296	-0.48(-4.58%)
Jun 21, 2018	10.00	10.53	9.850	10.47	22,472,824	+0.48(+4.80%)
Jun 20, 2018	10.15	10.15	9.620	9.990	18,540,744	+0.45(+4.72%)
Jun 19, 2018	9.140	9.840	9.070	9.540	14,863,550	+0.41(+4.49%)
Jun 18, 2018	9.000	9.170	8.910	9.130	4,563,240	+0.07(+0.77%)
Jun 15, 2018		8.980	8.900	9.060	5,043,841	+0.08(+0.89%)
Jun 14, 2018	9.030	9.140	8.910	8.980	4,367,842	-0.04(-0.44%)
Jun 13, 2018	8.890	9.190	8.870	9.020	7,270,178	+0.16(+1.81%)
Jun 12, 2018	8.770	9.100	8.510	8.860	9,574,434	-0.06(-0.67%)
Jun 11, 2018	9.230	9.280	8.850	8.920	6,583,702	-0.38(-4.09%)
Jun 08, 2018	9.120	9.560	8.880	9.300	19,277,368	-0.34(-3.53%)
Jun 07, 2018	10.22	10.22	9.070	9.640	23,459,984	-0.15(-1.53%)
Jun 06, 2018		9.790		9.790	19,426,356	+1.08(+12.40%)
Jun 05, 2018	8.210	8.710	8.200	8.710	12,680,508	+0.53(+6.48%)
Jun 04, 2018	8.110	8.180	8.070	8.180	3,901,718	+0.12(+1.49%)
Jun 01, 2018	8.140	8.150	8.020	8.060	3,258,358	-0.07(-0.86%)
May 31, 2018	8.190	8.230	8.050	8.130	3,207,290	-0.05(-0.61%)
May 30, 2018	8.200	8.240	8.070	8.180	3,114,258	+0.04(+0.49%)
May 29, 2018	8.060	8.320	8.040	8.140	4,140,622	+0.00(+0.00%)
May 28, 2018	8.080	8.230	7.930	8.140	3,932,178	+0.12(+1.50%)
May 25, 2018	8.280	8.360	7.970	8.020	5,648,844	-0.24(-2.91%)
May 24, 2018	8.600	8.630	8.250	8.260	5,996,904	-0.21(-2.48%)
May 23, 2018	8.240	8.765	8.230	8.470	10,030,116	+0.09(+1.07%)
May 22, 2018	8.350	8.500	8.130	8.380	13,681,922	+0.46(+5.81%)
May 18, 2018		7.920	7.920	7.920	0	+0.72(+10.00%)
May 17, 2018	7.380	7.450	7.170	7.200	8,189,364	-0.26(-3.49%)
May 16, 2018	7.750	7.760	7.430	7.460	9,525,419	-0.33(-4.24%)
May 15, 2018	8.000	8.040	7.750	7.790	7,181,504	-0.11(-1.39%)
May 14, 2018	8.020	8.310	7.690	7.900	15,503,734	-0.17(-2.11%)
May 11, 2018	8.000	8.100	7.960	8.070	3,251,048	+0.11(+1.38%)
May 10, 2018	8.130	8.140	7.950	7.960	2,950,108	-0.07(-0.87%)
May 09, 2018	7.800	8.030	7.770	8.030	5,744,420	+0.25(+3.21%)
May 08, 2018	8.080	8.090	7.780	7.780	7,112,849	-0.33(-4.07%)
May 07, 2018	8.150	8.160	8.050	8.110	4,733,954	+0.08(+1.00%)
May 04, 2018	8.070	8.170	7.970	8.030	4,137,653	+0.01(+0.12%)
May 03, 2018	7.860	8.180	7.840	8.020	4,769,222	+0.07(+0.88%)
May 02, 2018	7.820	8.220	7.730	7.950	9,624,139	+0.07(+0.89%)
May 01, 2018	8.060	8.130	7.750	7.880	5,322,098	-0.21(-2.60%)
Apr 30, 2018	7.700	8.200	7.680	8.090	8,931,652	+0.44(+5.75%)
Apr 27, 2018	7.780	7.780	7.560	7.650	4,309,345	-0.07(-0.91%)
Apr 26, 2018	7.880	8.040	7.720	7.720	6,379,923	-0.08(-1.03%)
Apr 25, 2018	8.260	8.290	7.780	7.800	7,821,678	-0.44(-5.34%)
Apr 24, 2018	7.960	8.380	7.890	8.240	7,477,189	+0.22(+2.74%)
Apr 23, 2018	8.600	8.680	8.000	8.020	6,986,039	-0.59(-6.85%)
Apr 20, 2018	8.740	8.800	8.580	8.610	5,111,341	-0.13(-1.49%)
Apr 19, 2018	8.650	8.800	8.470	8.740	6,298,267	+0.11(+1.27%)
Apr 18, 2018	8.450	8.770	8.410	8.630	7,378,135	+0.19(+2.25%)
Apr 17, 2018	9.010	9.090	8.370	8.440	11,112,452	-0.49(-5.49%)
Apr 16, 2018	9.050	9.190	8.850	8.930	11,661,183	+0.20(+2.29%)
Apr 13, 2018	8.060	8.850	7.930	8.730	17,539,388	+0.69(+8.58%)
Apr 12, 2018	8.030	8.230	7.880	8.040	6,612,170	+0.11(+1.39%)
Apr 11, 2018	7.880	8.240	7.610	7.930	14,389,835	+0.04(+0.51%)
Apr 10, 2018	7.150	7.990	6.750	7.890	22,879,916	+0.49(+6.62%)
Apr 09, 2018	8.130	8.150	7.330	7.400	11,515,643	-0.70(-8.64%)
Apr 06, 2018	8.150	8.245	7.840	8.100	11,478,756	-0.34(-4.03%)
Apr 05, 2018	7.900	8.490	7.750	8.440	15,128,262	+0.82(+10.76%)
Apr 04, 2018	7.700	7.960	7.300	7.620	19,996,748	-0.45(-5.58%)
Apr 03, 2018	8.900	9.170	8.010	8.070	13,594,178	-1.00(-11.03%)
Apr 02, 2018	9.300	9.340	8.640	9.070	9,733,000	-0.23(-2.47%)
Mar 29, 2018		9.300	9.300	9.300	0	+0.27(+2.99%)
Mar 28, 2018	9.500	9.530	8.940	9.030	10,536,474	-0.50(-5.25%)
Mar 27, 2018	9.980	10.01	9.510	9.530	6,455,934	-0.37(-3.74%)
Mar 26, 2018	10.21	10.25	9.760	9.900	7,975,271	-0.21(-2.08%)
Mar 23, 2018	10.38	10.40	10.08	10.11	10,022,345	+0.48(+4.98%)
Mar 22, 2018	9.960	10.09	9.520	9.630	11,243,550	-0.45(-4.46%)
Mar 21, 2018	10.18	10.52	9.950	10.08	8,603,952	-0.22(-2.14%)
Mar 20, 2018	10.70	10.77	10.29	10.30	8,599,712	-0.50(-4.63%)
Mar 19, 2018	10.95	11.13	10.70	10.80	9,627,152	-0.15(-1.37%)
Mar 16, 2018	11.13	11.22	10.84	10.95	39,584,132	-0.30(-2.67%)
Mar 15, 2018	11.27	11.38	11.14	11.25	7,220,060	-0.05(-0.44%)
Mar 14, 2018	11.40	11.43	11.20	11.30	4,872,712	-0.10(-0.88%)
Mar 13, 2018	11.65	11.77	11.40	11.40	7,131,307	-0.25(-2.15%)
Mar 12, 2018	11.58	11.68	11.21	11.65	7,362,552	+0.32(+2.82%)
Mar 09, 2018	11.40	11.58	11.22	11.33	6,680,156	+0.13(+1.16%)
Mar 08, 2018	11.39	11.59	11.10	11.20	7,211,488	-0.01(-0.09%)
Mar 07, 2018			11.15	11.21	11,096,734	-0.53(-4.51%)
Mar 06, 2018	11.50	11.98	11.40	11.74	15,579,481	+0.48(+4.26%)
Mar 05, 2018	10.55	11.28	10.50	11.26	10,423,322	+0.63(+5.93%)
Mar 02, 2018	10.51	10.74	10.41	10.63	6,255,580	-0.15(-1.39%)
Mar 01, 2018	10.59	10.79	10.34	10.78	11,346,507	+0.38(+3.65%)
Feb 28, 2018	9.820	10.49	9.580	10.40	12,100,863	+0.51(+5.16%)
Feb 27, 2018	10.24	10.25	9.530	9.890	12,089,223	-0.27(-2.66%)
Feb 26, 2018	10.73	10.76	10.07	10.16	7,727,202	-0.41(-3.88%)
Feb 23, 2018	10.79	10.83	10.57	10.57	4,045,601	-0.20(-1.86%)
Feb 22, 2018	10.62	10.87	10.62	10.77	4,785,182	+0.05(+0.47%)
Feb 21, 2018	10.96	11.07	10.56	10.72	8,776,430	-0.24(-2.19%)
Feb 20, 2018	10.16	11.07	10.15	10.96	14,632,982	+0.83(+8.19%)
Feb 16, 2018		10.13	10.13	10.13	0	-0.72(-6.64%)
Feb 15, 2018	11.14	11.14	10.85	10.85	7,799,960	-0.29(-2.60%)
Feb 14, 2018	11.32	11.33	11.07	11.14	7,142,237	-0.01(-0.09%)
Feb 13, 2018				11.15	7,296,623	-0.16(-1.41%)
Feb 12, 2018	11.38	11.71	11.15	11.31	14,985,243	-0.02(-0.18%)
Feb 09, 2018	11.09	11.44	10.50	11.33	25,018,480	+0.18(+1.61%)
Feb 08, 2018		12.07	10.81	11.15	22,477,056	+0.00(+0.00%)
Feb 07, 2018	12.07	12.54	10.61	11.15	40,818,360	-0.38(-3.30%)
Feb 06, 2018	9.880	11.59	9.280	11.53	36,759,656	+2.73(+31.02%)
Feb 05, 2018	7.700	10.24	7.110	8.800	52,179,720	+0.30(+3.53%)
Feb 02, 2018	9.530	9.750	8.470	8.500	41,216,844	-1.72(-16.83%)
Feb 01, 2018	11.80	12.00	9.960	10.22	30,897,924	-1.48(-12.65%)
Jan 31, 2018	11.50	12.24	10.96	11.70	20,477,990	+0.08(+0.69%)
Jan 30, 2018	12.30	12.68	11.62	11.62	19,399,892	-1.34(-10.34%)
Jan 29, 2018	13.66	13.75	12.81	12.96	14,804,444	-0.33(-2.48%)
Jan 26, 2018	12.65	13.70	12.21	13.29	24,376,832	+0.18(+1.37%)
Jan 25, 2018	13.88	14.10	12.69	13.11	25,746,226	-0.87(-6.22%)
Jan 24, 2018	14.97	15.20	13.97	13.98	32,635,252	-0.81(-5.48%)
Jan 23, 2018	14.70	14.97	13.70	14.79	25,202,412	+0.29(+2.00%)
Jan 22, 2018		14.50	13.87	14.50	22,640,620	+1.02(+7.57%)
Jan 19, 2018	13.32	13.62	13.23	13.48	15,490,973	+0.51(+3.93%)
Jan 18, 2018	11.97	13.46	11.76	12.97	25,908,986	+0.65(+5.28%)
Jan 17, 2018	12.24	12.60	11.91	12.32	12,377,624	+0.41(+3.44%)
Jan 16, 2018	12.38	12.94	11.55	11.91	25,714,716	+0.41(+3.57%)
Jan 15, 2018	9.010	11.51	8.900	11.50	23,628,244	+1.18(+11.43%)
Jan 12, 2018	11.51	11.64	9.610	10.32	38,335,728	-1.92(-15.69%)
Jan 11, 2018	12.90	12.95	12.20	12.24	23,813,044	-1.09(-8.18%)
Jan 10, 2018				13.33	13,864,069	-0.30(-2.20%)
Jan 09, 2018	13.95	14.15	13.01	13.63	25,961,150	-0.26(-1.87%)
Jan 08, 2018	14.00	14.16	13.52	13.89	23,188,234	+0.73(+5.55%)
Jan 05, 2018	12.00	13.49	11.85	13.16	30,838,650	+0.12(+0.92%)
Jan 04, 2018	13.80	14.00	11.49	13.04	57,919,888	-1.14(-8.04%)
Jan 03, 2018	12.93	14.88	12.50	14.18	64,344,348	+2.36(+19.97%)
Jan 02, 2018	10.75	11.90	10.31	11.82	38,048,004	+2.22(+23.13%)
Dec 29, 2017		9.600	9.600	9.600	0	+0.66(+7.38%)
Dec 28, 2017	8.190	9.000	8.150	8.940	27,319,904	+0.93(+11.61%)
Dec 27, 2017	7.500	8.050	7.380	8.010	18,678,020	+0.80(+11.10%)
Dec 22, 2017	6.990	7.400	6.910	7.210	9,965,965	+0.21(+3.00%)
Dec 21, 2017	7.000	7.030	6.950	7.000	3,386,801	-0.03(-0.43%)
Dec 20, 2017	7.110	7.150	6.950	7.030	5,032,352	-0.07(-0.99%)
Dec 19, 2017	7.040	7.130	6.990	7.100	3,993,925	+0.08(+1.14%)
Dec 18, 2017	7.000	7.040	6.940	7.020	3,893,302	-0.03(-0.43%)
Dec 15, 2017	7.160	7.180	7.020	7.050	3,826,704	-0.05(-0.70%)
Dec 14, 2017	7.000	7.190	7.000	7.100	4,669,722	+0.10(+1.43%)
Dec 13, 2017	7.300	7.340	6.920	7.000	7,181,727	-0.24(-3.31%)
Dec 12, 2017	7.430	7.430	7.100	7.240	8,710,030	-0.07(-0.96%)
Dec 11, 2017	7.360	7.470	7.190	7.310	9,713,952	+0.22(+3.10%)
Dec 08, 2017	6.780	7.230	6.720	7.090	13,927,205	+0.41(+6.14%)
Dec 07, 2017	6.850	6.940	6.310	6.680	21,301,164	-0.32(-4.57%)
Dec 06, 2017	7.370	7.390	6.880	7.000	14,415,194	-0.39(-5.28%)
Dec 05, 2017	7.460	7.510	7.260	7.390	10,254,839	-0.03(-0.40%)
Dec 04, 2017	7.720	7.850	7.330	7.420	13,650,039	-0.10(-1.33%)
Dec 01, 2017	7.600	7.870	7.250	7.520	23,187,252	-0.48(-6.00%)
Nov 30, 2017	6.220	8.000	6.100	8.000	32,471,628	+1.25(+18.52%)
Nov 29, 2017	7.260	7.590	6.570	6.750	29,905,298	-1.10(-14.01%)
Nov 28, 2017	8.540	8.660	7.020	7.850	45,477,500	-0.40(-4.85%)
Nov 27, 2017		8.450	7.460	8.250	45,946,408	+1.01(+13.95%)
Nov 24, 2017	6.980	7.250	6.890	7.240	19,751,186	+0.50(+7.42%)
Nov 23, 2017	6.580	6.960	6.510	6.740	20,255,718	+0.32(+4.98%)
Nov 22, 2017	6.140	6.450	6.080	6.420	13,275,412	+0.35(+5.77%)
Nov 21, 2017	5.910	6.080	5.870	6.070	12,455,505	+0.22(+3.76%)
Nov 20, 2017	5.690	5.900	5.550	5.850	15,740,303	+0.34(+6.17%)
Nov 17, 2017	5.290	5.740	5.010	5.510	21,722,460	+0.11(+2.04%)
Nov 16, 2017	5.770	5.900	5.210	5.400	33,594,260	-0.82(-13.18%)
Nov 15, 2017	6.750	6.750	5.900	6.220	35,899,220	-0.19(-2.96%)
Nov 14, 2017	6.250	6.900	5.260	6.410	63,446,332	+0.44(+7.37%)
Nov 13, 2017	5.420	5.960	5.000	5.970	38,779,312	+1.33(+28.66%)
Nov 10, 2017	4.090	4.940	4.060	4.640	39,023,912	+0.60(+14.85%)
Nov 09, 2017	4.050	4.050	3.830	4.040	12,237,714	+0.12(+3.06%)
Nov 08, 2017	3.890	4.100	3.780	3.920	22,073,274	+0.17(+4.53%)
Nov 07, 2017	3.750	4.020	3.540	3.750	27,131,392	+0.28(+8.07%)
Nov 06, 2017	3.250	3.500	3.210	3.470	14,529,574	+0.33(+10.51%)
Nov 03, 2017		3.150	3.070	3.140	4,695,059	+0.06(+1.95%)
Nov 02, 2017		3.060	3.010	3.080	2,432,473	+0.02(+0.65%)
Nov 01, 2017	3.100	3.100	3.040	3.060	3,404,786	+0.01(+0.33%)
Oct 31, 2017	3.050	3.090	3.010	3.050	6,740,918	+0.05(+1.67%)
Oct 30, 2017	3.000	3.090	2.940	3.000	5,268,136	+0.15(+5.26%)
Oct 27, 2017		2.890	2.840	2.850	952,127	-0.02(-0.70%)
Oct 26, 2017	2.900	2.910	2.850	2.870	918,701	-0.03(-1.03%)
Oct 25, 2017	2.920	2.920	2.880	2.900	1,152,641	+0.02(+0.69%)
Oct 24, 2017	2.890	2.890	2.840	2.880	1,183,978	+0.02(+0.70%)
Oct 23, 2017	2.860	2.890	2.825	2.860	1,848,734	+0.04(+1.42%)
Oct 20, 2017	2.740	2.840	2.740	2.820	1,827,881	+0.09(+3.30%)
Oct 19, 2017	2.830	2.850	2.710	2.730	2,580,692	-0.09(-3.19%)
Oct 18, 2017	2.760	2.880	2.720	2.820	2,589,773	+0.05(+1.81%)
Oct 17, 2017	2.850	2.850	2.650	2.770	7,120,559	-0.11(-3.82%)
Oct 16, 2017	2.920	2.960	2.870	2.880	3,488,482	-0.03(-1.03%)
Oct 13, 2017	2.940	2.960	2.880	2.910	2,751,622	-0.04(-1.36%)
Oct 12, 2017	3.020	3.040	2.940	2.950	4,623,289	-0.05(-1.67%)
Oct 11, 2017	2.940	3.030	2.900	3.000	5,892,833	+0.05(+1.69%)
Oct 10, 2017	3.020	3.030	2.950	2.950	5,649,647	-0.08(-2.64%)
Oct 06, 2017	3.190	3.190	2.920	3.030	9,491,847	-0.08(-2.57%)
Oct 05, 2017	2.990	3.190	2.950	3.110	8,260,698	+0.21(+7.24%)
Oct 04, 2017	2.890	2.930	2.860	2.900	3,504,369	+0.06(+2.11%)
Oct 03, 2017	2.860	2.880	2.840	2.840	2,045,185	-0.01(-0.35%)
Oct 02, 2017	2.810	2.860	2.800	2.850	2,558,876	+0.07(+2.52%)
Sep 29, 2017	2.780	2.800	2.750	2.780	1,177,307	+0.02(+0.72%)
Sep 28, 2017	2.790	2.790	2.750	2.760	917,388	-0.03(-1.08%)
Sep 27, 2017	2.810	2.820	2.780	2.790	1,178,065	-0.03(-1.06%)
Sep 26, 2017	2.880	2.890	2.780	2.820	2,633,567	-0.02(-0.70%)
Sep 25, 2017	2.810	2.870	2.800	2.840	2,018,816	+0.06(+2.16%)
Sep 22, 2017	2.750	2.790	2.695	2.780	1,484,942	+0.03(+1.09%)
Sep 21, 2017	2.810	2.830	2.720	2.750	1,868,764	-0.06(-2.14%)
Sep 20, 2017	2.800	2.840	2.780	2.810	2,152,598	+0.03(+1.08%)
Sep 19, 2017	2.740	2.800	2.720	2.780	2,420,860	+0.07(+2.58%)
Sep 18, 2017	2.710	2.740	2.670	2.710	1,724,126	+0.01(+0.37%)
Sep 15, 2017	2.640	2.700	2.620	2.700	1,200,125	+0.10(+3.85%)
Sep 14, 2017	2.630	2.640	2.550	2.600	1,050,146	-0.04(-1.52%)
Sep 13, 2017	2.750	2.780	2.610	2.640	2,928,421	-0.09(-3.30%)
Sep 12, 2017	2.720	2.750	2.690	2.730	2,364,154	+0.04(+1.49%)
Sep 11, 2017	2.600	2.700	2.570	2.690	1,933,673	+0.13(+5.08%)
Sep 08, 2017	2.510	2.610	2.500	2.560	2,072,534	+0.07(+2.81%)
Sep 07, 2017	2.520	2.530	2.490	2.490	584,163	-0.01(-0.40%)
Sep 06, 2017	2.490	2.530	2.490	2.500	619,751	+0.01(+0.40%)
Sep 05, 2017	2.510	2.520	2.490	2.490	624,886	-0.02(-0.80%)
Sep 01, 2017	2.510	2.530	2.490	2.510	820,766	+0.02(+0.80%)
Aug 31, 2017	2.470	2.530	2.470	2.490	1,456,973	+0.07(+2.89%)
Aug 30, 2017	2.430	2.450	2.410	2.420	288,738	-0.01(-0.41%)
Aug 29, 2017	2.440	2.440	2.410	2.430	285,204	+0.00(+0.00%)
Aug 28, 2017	2.430	2.450	2.430	2.430	320,611	+0.00(+0.00%)
Aug 25, 2017		2.450	2.430	2.430	242,262	+0.00(+0.00%)
Aug 24, 2017	2.450	2.470	2.430	2.430	445,844	-0.02(-0.82%)
Aug 23, 2017	2.420	2.470	2.410	2.450	497,738	+0.03(+1.24%)
Aug 22, 2017	2.420	2.450	2.380	2.420	738,722	+0.00(+0.00%)
Aug 21, 2017	2.470	2.470	2.410	2.420	833,533	-0.05(-2.02%)
Aug 18, 2017	2.460	2.480	2.430	2.470	495,835	+0.00(+0.00%)
Aug 17, 2017	2.490	2.500	2.460	2.470	520,145	-0.03(-1.20%)
Aug 16, 2017	2.510	2.520	2.480	2.500	489,877	-0.02(-0.79%)
Aug 15, 2017	2.500	2.530	2.480	2.520	521,065	+0.01(+0.40%)
Aug 14, 2017	2.440	2.520	2.420	2.510	912,098	+0.07(+2.87%)
Aug 11, 2017	2.470	2.480	2.410	2.440	620,372	-0.03(-1.21%)
Aug 10, 2017	2.510	2.520	2.450	2.470	854,154	-0.04(-1.59%)
Aug 09, 2017	2.530	2.560	2.510	2.510	645,175	+0.00(+0.00%)
Aug 08, 2017	2.450	2.540	2.390	2.510	1,328,627	+0.12(+5.02%)
Aug 04, 2017	2.410	2.440	2.350	2.390	1,145,545	-0.05(-2.05%)
Aug 03, 2017	2.550	2.550	2.370	2.440	2,302,571	-0.12(-4.69%)
Aug 02, 2017	2.660	2.680	2.540	2.560	1,879,599	-0.12(-4.48%)
Aug 01, 2017	2.700	2.700	2.670	2.680	675,920	-0.01(-0.37%)
Jul 31, 2017	2.720	2.720	2.690	2.690	941,076	-0.01(-0.37%)
Jul 28, 2017	2.710	2.710	2.670	2.700	918,743	-0.01(-0.37%)
Jul 27, 2017	2.710	2.740	2.660	2.710	2,020,982	+0.02(+0.74%)
Jul 26, 2017	2.680	2.690	2.630	2.690	1,542,511	+0.01(+0.37%)
Jul 25, 2017	2.750	2.750	2.660	2.680	3,057,849	-0.05(-1.83%)