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 (%)
Nov 29, 2019 31.32 31.44 29.40 30.00 1,110,791 -0.24(-0.79%)
Nov 27, 2019 29.64 30.48 29.16 30.24 3,012,233 +1.56(+5.44%)
Nov 26, 2019 29.40 30.84 28.32 28.68 3,360,256 -1.56(-5.16%)
Nov 25, 2019 32.28 33.84 30.00 30.24 3,061,985 -2.16(-6.67%)
Nov 22, 2019 35.88 37.20 32.28 32.40 5,249,900 -5.04(-13.46%)
Nov 21, 2019 33.48 39.00 32.40 37.44 8,997,445 +5.76(+18.18%)
Nov 20, 2019 28.92 32.76 28.32 31.68 6,553,218 +3.60(+12.82%)
Nov 19, 2019 26.16 29.40 25.68 28.08 4,655,535 +0.72(+2.63%)
Nov 18, 2019 32.64 33.12 27.12 27.36 5,418,490 -5.40(-16.48%)
Nov 15, 2019 33.12 38.04 32.40 32.76 4,787,725 -6.72(-17.02%)
Nov 14, 2019 41.04 41.16 37.32 39.48 2,556,683 -3.12(-7.32%)
Nov 13, 2019 42.84 42.96 42.00 42.60 1,220,464 -0.24(-0.56%)
Nov 12, 2019 43.20 44.40 42.60 42.84 1,132,287 -0.60(-1.38%)
Nov 11, 2019 45.00 45.48 43.20 43.44 1,076,409 -2.28(-4.99%)
Nov 08, 2019 43.44 45.84 42.72 45.72 1,594,241 +2.76(+6.42%)
Nov 07, 2019 45.48 45.84 42.96 42.96 1,015,406 -1.80(-4.02%)
Nov 06, 2019 45.60 47.04 44.64 44.76 1,070,576 -0.36(-0.80%)
Nov 05, 2019 43.20 46.08 43.08 45.12 1,151,655 +1.92(+4.44%)
Nov 04, 2019 43.32 44.04 42.96 43.20 680,684 +0.24(+0.56%)
Nov 01, 2019 42.96 43.68 42.60 42.96 491,775 +0.00(+0.00%)
Oct 31, 2019 43.68 43.80 42.12 42.96 707,892 -0.36(-0.83%)
Oct 30, 2019 43.20 44.28 42.96 43.32 528,066 +0.12(+0.28%)
Oct 29, 2019 44.04 44.04 42.96 43.20 809,103 -1.08(-2.44%)
Oct 28, 2019 46.20 47.28 44.16 44.28 1,102,952 -1.32(-2.89%)
Oct 25, 2019 44.40 45.96 43.68 45.60 1,097,766 +0.96(+2.15%)
Oct 24, 2019 44.16 44.88 43.20 44.64 776,203 +0.60(+1.36%)
Oct 23, 2019 42.60 44.76 42.00 44.04 1,141,495 +1.08(+2.51%)
Oct 22, 2019 43.32 43.92 42.60 42.96 990,799 -1.32(-2.98%)
Oct 21, 2019 44.40 44.88 42.12 44.28 1,223,728 +0.12(+0.27%)
Oct 18, 2019 46.68 46.92 43.92 44.16 1,308,425 -2.52(-5.40%)
Oct 17, 2019 45.72 46.92 44.40 46.68 1,768,658 +3.36(+7.76%)
Oct 16, 2019 45.60 45.72 43.08 43.32 1,338,467 -1.80(-3.99%)
Oct 15, 2019 43.56 46.20 42.24 45.12 2,284,644 +3.00(+7.12%)
Oct 14, 2019 43.68 44.16 40.80 42.12 1,518,495 -2.04(-4.62%)
Oct 11, 2019 44.88 46.44 43.68 44.16 1,704,258 -0.48(-1.08%)
Oct 10, 2019 48.36 48.72 44.64 44.64 2,468,519 -4.68(-9.49%)
Oct 09, 2019 50.04 51.36 49.08 49.32 1,065,654 -0.48(-0.96%)
Oct 08, 2019 48.96 51.00 47.40 49.80 1,236,295 +0.48(+0.97%)
Oct 07, 2019 52.32 52.44 49.32 49.32 1,228,829 -3.48(-6.59%)
Oct 04, 2019 55.44 55.68 52.32 52.80 1,196,483 -1.32(-2.44%)
Oct 03, 2019 50.76 54.24 48.84 54.12 1,718,862 +4.32(+8.67%)
Oct 02, 2019 48.60 51.96 45.60 49.80 2,314,011 +0.36(+0.73%)
Oct 01, 2019 51.96 52.68 48.60 49.44 2,014,874 -3.24(-6.15%)
Sep 30, 2019 54.96 55.20 51.96 52.68 1,544,806 -2.76(-4.98%)
Sep 27, 2019 56.40 58.08 55.20 55.44 904,833 -1.44(-2.53%)
Sep 26, 2019 58.80 59.04 56.16 56.88 1,043,054 -0.24(-0.42%)
Sep 25, 2019 56.76 58.44 54.12 57.12 1,369,793 +0.00(+0.00%)
Sep 24, 2019 60.60 60.84 56.64 57.12 1,486,929 -3.84(-6.30%)
Sep 23, 2019 59.16 62.88 59.16 60.96 1,020,374 +0.72(+1.20%)
Sep 20, 2019 61.20 61.20 59.05 60.24 1,462,591 -1.68(-2.71%)
Sep 19, 2019 63.24 63.48 61.80 61.92 793,172 -1.32(-2.09%)
Sep 18, 2019 63.12 65.04 62.28 63.24 1,090,040 +0.00(+0.00%)
Sep 17, 2019 64.80 66.48 61.68 63.24 2,284,931 -2.16(-3.30%)
Sep 16, 2019 69.00 69.96 65.40 65.40 2,831,060 -6.00(-8.40%)
Sep 13, 2019 71.04 72.00 69.60 71.40 1,039,608 +0.72(+1.02%)
Sep 12, 2019 70.44 72.48 69.12 70.68 2,095,904 -7.20(-9.24%)
Sep 11, 2019 76.08 78.00 74.04 77.88 1,885,894 +2.52(+3.34%)
Sep 10, 2019 72.24 75.48 70.68 75.36 1,116,184 +3.24(+4.49%)
Sep 09, 2019 74.76 75.24 70.68 72.12 1,107,638 -0.84(-1.15%)
Sep 06, 2019 70.80 74.76 69.60 72.96 1,278,050 +2.64(+3.75%)
Sep 05, 2019 67.08 70.44 66.84 70.32 1,047,135 +3.24(+4.83%)
Sep 04, 2019 69.48 69.72 65.40 67.08 905,260 -0.96(-1.41%)
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.