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 30, 2019 67.20 67.44 65.64 66.00 675,133 -0.60(-0.90%)
Aug 29, 2019 67.92 68.04 66.24 66.60 588,381 -0.36(-0.54%)
Aug 28, 2019 66.24 67.80 64.56 66.96 833,341 +0.12(+0.18%)
Aug 27, 2019 69.60 70.32 66.60 66.84 1,017,869 -2.76(-3.97%)
Aug 26, 2019 68.40 70.20 66.36 69.60 921,352 +1.92(+2.84%)
Aug 23, 2019 68.76 70.44 67.68 67.68 769,058 -1.80(-2.59%)
Aug 22, 2019 70.44 71.40 69.36 69.48 727,218 -0.60(-0.86%)
Aug 21, 2019 71.64 71.88 69.84 70.08 941,286 -1.08(-1.52%)
Aug 20, 2019 70.44 72.12 69.36 71.16 1,033,785 +1.08(+1.54%)
Aug 19, 2019 73.68 74.40 69.24 70.08 1,330,620 -1.80(-2.50%)
Aug 16, 2019 69.60 73.32 69.00 71.88 968,458 +3.84(+5.64%)
Aug 15, 2019 71.40 72.00 67.80 68.04 1,476,715 -5.04(-6.90%)
Aug 14, 2019 77.76 77.76 72.60 73.08 1,165,764 -6.84(-8.56%)
Aug 13, 2019 77.52 80.88 77.28 79.92 874,577 +0.84(+1.06%)
Aug 12, 2019 77.88 79.20 75.36 79.08 691,790 +0.60(+0.76%)
Aug 09, 2019 79.44 80.06 76.44 78.48 906,416 -1.20(-1.51%)
Aug 08, 2019 81.48 81.84 79.08 79.68 777,222 +0.24(+0.30%)
Aug 07, 2019 81.72 81.84 78.36 79.44 1,004,376 -2.52(-3.07%)
Aug 06, 2019 80.76 86.40 79.32 81.96 3,065,913 +7.68(+10.34%)
Aug 05, 2019 74.04 75.12 72.72 74.28 928,036 -1.68(-2.21%)
Aug 02, 2019 74.04 76.44 72.00 75.96 1,334,475 +5.76(+8.21%)
Aug 01, 2019 74.64 75.48 70.20 70.20 1,327,354 -4.80(-6.40%)
Jul 31, 2019 76.44 76.80 74.64 75.00 657,905 +0.00(+0.00%)
Jul 30, 2019 72.72 77.16 72.00 75.00 1,124,240 +0.48(+0.64%)
Jul 29, 2019 76.32 76.56 72.12 74.52 1,612,890 -2.40(-3.12%)
Jul 26, 2019 77.76 78.96 76.20 76.92 678,475 -0.96(-1.23%)
Jul 25, 2019 78.60 80.40 77.64 77.88 701,554 -0.72(-0.92%)
Jul 24, 2019 79.56 79.92 77.88 78.60 719,002 -1.32(-1.65%)
Jul 23, 2019 80.04 81.36 78.96 79.92 787,868 -0.84(-1.04%)
Jul 22, 2019 81.96 81.96 77.28 80.76 1,166,764 -1.32(-1.61%)
Jul 19, 2019 82.92 84.60 81.60 82.08 818,666 -1.32(-1.58%)
Jul 18, 2019 87.72 88.08 83.04 83.40 1,494,475 -5.52(-6.21%)
Jul 17, 2019 87.00 89.52 86.64 88.92 1,035,821 +3.00(+3.49%)
Jul 16, 2019 84.72 86.64 83.16 85.92 2,965,488 +1.80(+2.14%)
Jul 15, 2019 81.48 84.60 79.44 84.12 1,228,834 +2.88(+3.55%)
Jul 12, 2019 86.04 86.16 81.00 81.24 1,960,883 -4.92(-5.71%)
Jul 11, 2019 88.56 89.76 86.16 86.16 838,304 -2.52(-2.84%)
Jul 10, 2019 88.68 88.92 87.60 88.68 517,953 +0.60(+0.68%)
Jul 09, 2019 88.44 88.68 87.36 88.08 637,442 -1.20(-1.34%)
Jul 08, 2019 89.88 90.48 88.92 89.28 519,491 -1.20(-1.33%)
Jul 05, 2019 91.32 91.68 90.24 90.48 449,066 -1.68(-1.82%)
Jul 03, 2019 90.96 92.28 89.52 92.16 554,475 +0.60(+0.66%)
Jul 02, 2019 93.84 94.08 91.32 91.56 515,546 -2.40(-2.55%)
Jul 01, 2019 95.76 95.76 93.24 93.96 510,619 +0.12(+0.13%)
Jun 28, 2019 94.56 95.04 92.88 93.84 606,050 -0.12(-0.13%)
Jun 27, 2019 91.68 94.08 91.32 93.96 791,876 +2.40(+2.62%)
Jun 26, 2019 90.00 91.56 88.32 91.56 682,033 +2.04(+2.28%)
Jun 25, 2019 90.24 91.92 89.04 89.52 670,016 -0.60(-0.67%)
Jun 24, 2019 87.96 90.36 86.16 90.12 780,320 +2.52(+2.88%)
Jun 21, 2019 88.08 88.32 84.12 87.60 1,346,233 -1.68(-1.88%)
Jun 20, 2019 90.60 91.44 88.68 89.28 768,803 -0.60(-0.67%)
Jun 19, 2019 90.36 91.68 89.76 89.88 609,308 -0.84(-0.93%)
Jun 18, 2019 91.68 92.28 90.00 90.72 615,553 -0.48(-0.53%)
Jun 17, 2019 91.32 92.04 90.00 91.20 626,139 +0.48(+0.53%)
Jun 14, 2019 90.36 92.52 88.32 90.72 792,000 -0.12(-0.13%)
Jun 13, 2019 93.00 93.84 90.12 90.84 699,467 -2.16(-2.32%)
Jun 12, 2019 92.28 93.48 91.44 93.00 602,795 -0.36(-0.39%)
Jun 11, 2019 96.24 96.84 92.16 93.36 833,991 -1.92(-2.02%)
Jun 10, 2019 93.96 96.00 92.88 95.28 982,526 +3.60(+3.93%)
Jun 07, 2019 89.88 93.60 89.52 91.68 903,383 +1.32(+1.46%)
Jun 06, 2019 92.16 92.28 89.40 90.36 838,112 -2.40(-2.59%)
Jun 05, 2019 97.44 97.92 90.84 92.76 1,173,741 -1.68(-1.78%)
Jun 04, 2019 87.84 94.68 87.48 94.44 1,340,468 +8.52(+9.92%)
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.