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 (%)
Mar 31, 2020 11.04 11.76 10.44 10.92 2,622,601 +0.27(+2.54%)
Mar 30, 2020 12.24 12.36 10.33 10.65 4,198,874 -1.71(-13.83%)
Mar 27, 2020 12.84 13.56 11.52 12.36 10,696,792 +1.56(+14.44%)
Mar 26, 2020 9.240 12.00 9.240 10.80 8,562,616 +1.80(+20.00%)
Mar 25, 2020 8.880 9.720 8.400 9.000 3,988,146 +0.36(+4.17%)
Mar 24, 2020 9.000 9.000 8.280 8.640 2,600,873 +0.45(+5.48%)
Mar 23, 2020 9.600 9.709 8.040 8.191 2,534,273 -0.57(-6.49%)
Mar 20, 2020 8.640 10.08 8.472 8.760 3,349,733 +0.84(+10.61%)
Mar 19, 2020 7.560 8.400 7.440 7.920 2,554,782 +0.42(+5.60%)
Mar 18, 2020 8.160 8.340 7.200 7.500 1,779,675 -1.02(-11.97%)
Mar 17, 2020 8.640 8.880 8.040 8.520 1,370,733 +0.24(+2.90%)
Mar 16, 2020 8.400 9.240 8.160 8.280 1,732,516 -0.96(-10.39%)
Mar 13, 2020 9.240 9.588 8.434 9.240 2,050,700 +0.84(+10.00%)
Mar 12, 2020 8.160 8.880 7.560 8.400 3,466,301 -1.92(-18.60%)
Mar 11, 2020 11.52 11.76 10.20 10.32 1,821,741 -1.44(-12.24%)
Mar 10, 2020 12.36 12.84 11.52 11.76 1,851,471 +0.36(+3.16%)
Mar 09, 2020 11.52 13.08 10.80 11.40 2,320,816 -2.64(-18.80%)
Mar 06, 2020 15.36 15.48 13.56 14.04 2,084,941 -1.68(-10.69%)
Mar 05, 2020 16.32 16.56 15.72 15.72 1,086,212 -0.84(-5.07%)
Mar 04, 2020 16.08 17.16 15.84 16.56 1,484,333 +0.60(+3.76%)
Mar 03, 2020 16.56 16.80 15.72 15.96 1,343,739 -0.36(-2.21%)
Mar 02, 2020 16.68 16.80 15.72 16.32 1,488,451 +0.24(+1.49%)
Feb 28, 2020 16.32 16.80 15.84 16.08 2,205,766 -1.32(-7.59%)
Feb 27, 2020 17.40 18.36 16.20 17.40 2,184,036 -0.72(-3.97%)
Feb 26, 2020 17.88 18.96 17.88 18.12 1,727,028 +0.00(+0.00%)
Feb 25, 2020 18.96 19.08 17.88 18.12 1,942,924 -0.48(-2.58%)
Feb 24, 2020 18.96 19.44 18.48 18.60 2,061,734 -1.44(-7.19%)
Feb 21, 2020 20.28 20.40 19.44 20.04 1,136,400 -0.12(-0.60%)
Feb 20, 2020 20.88 21.48 19.80 20.16 2,967,360 -0.36(-1.75%)
Feb 19, 2020 19.92 20.88 19.68 20.52 1,956,774 +0.84(+4.27%)
Feb 18, 2020 18.72 19.92 18.60 19.68 3,292,743 +0.72(+3.80%)
Feb 14, 2020 18.96 19.08 17.76 18.96 5,077,266 +1.32(+7.48%)
Feb 13, 2020 17.16 18.72 17.16 17.64 3,958,335 +0.12(+0.68%)
Feb 12, 2020 18.60 18.96 17.28 17.52 3,107,708 -0.96(-5.19%)
Feb 11, 2020 18.72 20.04 18.24 18.48 3,059,180 -0.24(-1.28%)
Feb 10, 2020 19.80 20.16 18.60 18.72 2,542,080 -1.68(-8.24%)
Feb 07, 2020 19.92 21.60 19.80 20.40 3,966,000 -3.60(-15.00%)
Feb 06, 2020 25.20 25.68 24.00 24.00 1,335,885 -1.44(-5.66%)
Feb 05, 2020 26.40 26.40 24.48 25.44 2,121,402 -0.24(-0.93%)
Feb 04, 2020 24.60 25.92 24.36 25.68 2,590,943 +1.68(+7.00%)
Feb 03, 2020 23.40 24.00 22.68 24.00 1,800,860 +1.32(+5.82%)
Jan 31, 2020 23.40 23.52 22.44 22.68 1,108,633 -0.60(-2.58%)
Jan 30, 2020 22.92 23.64 22.80 23.28 1,147,166 +0.12(+0.52%)
Jan 29, 2020 24.24 24.24 23.04 23.16 1,465,165 -0.48(-2.03%)
Jan 28, 2020 23.40 24.00 22.80 23.64 1,511,397 +0.96(+4.23%)
Jan 27, 2020 22.56 23.76 21.96 22.68 1,668,360 -1.20(-5.03%)
Jan 24, 2020 25.20 25.32 23.64 23.88 1,892,400 -0.96(-3.86%)
Jan 23, 2020 24.24 25.44 23.76 24.84 1,902,220 +0.36(+1.47%)
Jan 22, 2020 24.36 25.20 23.40 24.48 2,190,538 +0.36(+1.49%)
Jan 21, 2020 25.56 25.92 23.28 24.12 3,239,976 -1.44(-5.63%)
Jan 17, 2020 25.80 26.28 24.36 25.56 3,705,850 -0.24(-0.93%)
Jan 16, 2020 26.28 27.84 25.20 25.80 6,139,214 +1.20(+4.88%)
Jan 15, 2020 22.20 25.08 21.72 24.60 6,396,307 +2.40(+10.81%)
Jan 14, 2020 20.16 22.20 19.56 22.20 3,794,126 +1.80(+8.82%)
Jan 13, 2020 18.84 20.64 18.00 20.40 3,929,321 +0.60(+3.03%)
Jan 10, 2020 20.76 20.88 19.80 19.80 3,051,675 -1.44(-6.78%)
Jan 09, 2020 21.36 22.56 20.76 21.24 2,444,427 +0.36(+1.72%)
Jan 08, 2020 21.36 22.08 20.52 20.88 3,320,333 -1.08(-4.92%)
Jan 07, 2020 22.80 23.16 21.96 21.96 2,087,928 -0.84(-3.68%)
Jan 06, 2020 24.24 24.36 22.68 22.80 2,566,138 -1.20(-5.00%)
Jan 03, 2020 24.24 25.44 24.00 24.00 1,597,241 -0.24(-0.99%)
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.