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 (%)
Aug 31, 2020 9.830 9.930 9.400 9.800 3,179,733 -0.02(-0.20%)
Aug 28, 2020 9.440 10.10 9.410 9.820 3,135,600 +0.30(+3.15%)
Aug 27, 2020 9.320 9.640 9.320 9.520 1,550,571 +0.16(+1.71%)
Aug 26, 2020 9.400 9.570 9.320 9.360 1,323,256 -0.13(-1.37%)
Aug 25, 2020 9.500 9.720 9.300 9.490 1,901,886 -0.02(-0.21%)
Aug 24, 2020 9.260 9.540 9.080 9.510 2,651,722 +0.10(+1.06%)
Aug 21, 2020 9.560 9.650 9.355 9.410 2,342,200 -0.19(-1.98%)
Aug 20, 2020 9.870 9.870 9.540 9.600 2,739,069 -0.31(-3.13%)
Aug 19, 2020 10.05 10.21 9.860 9.910 2,457,917 -0.09(-0.90%)
Aug 18, 2020 10.13 10.21 9.860 10.00 2,681,189 -0.10(-0.99%)
Aug 17, 2020 10.75 10.79 10.07 10.10 3,353,040 -0.59(-5.52%)
Aug 14, 2020 10.13 10.88 9.970 10.69 5,642,200 +0.51(+5.01%)
Aug 13, 2020 9.800 10.34 9.640 10.18 3,330,771 +0.38(+3.88%)
Aug 12, 2020 10.10 10.15 9.740 9.800 2,785,985 -0.22(-2.20%)
Aug 11, 2020 10.20 10.32 9.980 10.02 2,162,019 -0.20(-1.96%)
Aug 10, 2020 10.51 10.51 10.02 10.22 2,859,300 -0.05(-0.49%)
Aug 07, 2020 10.24 10.31 9.990 10.27 1,920,900 -0.04(-0.39%)
Aug 06, 2020 10.52 10.62 10.19 10.31 2,045,055 -0.40(-3.73%)
Aug 05, 2020 10.71 10.80 10.46 10.71 1,579,074 -0.02(-0.19%)
Aug 04, 2020 10.35 10.82 10.21 10.73 2,380,666 +0.31(+2.98%)
Aug 03, 2020 10.22 10.44 9.760 10.42 2,486,136 +0.23(+2.26%)
Jul 31, 2020 10.52 10.78 10.12 10.19 2,910,900 -0.35(-3.32%)
Jul 30, 2020 10.67 10.80 10.42 10.54 1,722,977 -0.16(-1.50%)
Jul 29, 2020 11.39 11.41 10.53 10.70 4,727,133 -1.00(-8.55%)
Jul 28, 2020 10.71 11.89 10.67 11.70 6,112,487 +1.03(+9.65%)
Jul 27, 2020 10.40 10.75 10.26 10.67 2,272,502 +0.27(+2.60%)
Jul 24, 2020 10.73 10.73 10.18 10.40 2,251,500 -0.38(-3.53%)
Jul 23, 2020 11.10 11.10 10.73 10.78 2,999,881 -0.38(-3.41%)
Jul 22, 2020 11.63 11.63 10.95 11.16 4,314,345 -0.45(-3.88%)
Jul 21, 2020 11.61 11.89 11.44 11.61 2,626,470 +0.07(+0.61%)
Jul 20, 2020 11.84 11.97 11.52 11.54 2,169,378 -0.34(-2.86%)
Jul 17, 2020 12.16 12.29 11.77 11.88 2,674,800 -0.17(-1.41%)
Jul 16, 2020 12.62 12.72 12.01 12.05 3,999,119 -0.82(-6.37%)
Jul 15, 2020 11.98 12.90 11.86 12.87 6,214,958 +1.12(+9.53%)
Jul 14, 2020 11.94 12.04 11.43 11.75 3,754,922 -0.33(-2.73%)
Jul 13, 2020 12.12 12.68 11.91 12.08 4,351,097 +0.06(+0.50%)
Jul 10, 2020 11.70 12.03 11.53 12.02 2,087,600 +0.25(+2.12%)
Jul 09, 2020 12.11 12.14 11.41 11.77 4,023,602 -0.42(-3.45%)
Jul 08, 2020 12.42 12.49 12.00 12.19 2,739,325 -0.23(-1.85%)
Jul 07, 2020 12.10 12.66 11.95 12.42 3,361,292 +0.24(+1.97%)
Jul 06, 2020 12.27 12.56 11.97 12.18 3,354,094 -0.09(-0.73%)
Jul 02, 2020 12.46 12.50 11.95 12.27 2,882,600 +0.00(+0.00%)
Jul 01, 2020 12.36 12.87 12.08 12.27 2,412,934 -0.15(-1.21%)
Jun 30, 2020 12.22 12.48 11.90 12.42 3,138,201 +0.06(+0.49%)
Jun 29, 2020 12.45 12.67 11.88 12.36 2,842,869 -0.11(-0.88%)
Jun 26, 2020 12.94 13.13 12.34 12.47 3,806,600 -0.73(-5.53%)
Jun 25, 2020 13.76 13.97 12.93 13.20 4,815,679 -0.47(-3.44%)
Jun 24, 2020 13.62 14.47 13.52 13.67 5,486,111 +0.09(+0.66%)
Jun 23, 2020 13.88 15.24 13.47 13.58 12,780,951 -0.14(-1.02%)
Jun 22, 2020 13.47 13.78 13.27 13.72 3,848,794 +0.35(+2.62%)
Jun 19, 2020 13.18 13.89 12.97 13.37 6,506,800 +0.36(+2.77%)
Jun 18, 2020 13.00 13.46 12.89 13.01 4,277,006 -0.18(-1.36%)
Jun 17, 2020 12.98 13.20 12.63 13.19 3,495,921 +0.08(+0.61%)
Jun 16, 2020 13.67 13.73 12.82 13.11 5,288,281 -0.14(-1.06%)
Jun 15, 2020 12.75 13.35 12.53 13.25 3,825,146 +0.04(+0.30%)
Jun 12, 2020 13.62 13.63 12.82 13.21 3,828,200 +0.30(+2.32%)
Jun 11, 2020 13.50 13.94 12.78 12.91 5,319,923 -1.38(-9.66%)
Jun 10, 2020 15.03 15.28 14.25 14.29 4,871,686 -0.52(-3.51%)
Jun 09, 2020 15.10 15.88 14.76 14.81 5,972,086 -0.93(-5.91%)
Jun 08, 2020 14.15 15.74 13.89 15.74 11,804,365 +1.80(+12.91%)
Jun 05, 2020 14.23 14.40 13.78 13.94 5,163,400 -0.29(-2.04%)
Jun 04, 2020 14.22 14.45 13.92 14.23 4,601,401 -0.07(-0.49%)
Jun 03, 2020 14.71 14.80 14.24 14.30 4,898,939 -0.23(-1.58%)
Jun 02, 2020 14.49 14.84 13.92 14.53 7,142,091 +0.43(+3.05%)
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.