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 (%)
Feb 28, 2019 90.84 91.68 89.64 90.72 1,291,892 +0.24(+0.27%)
Feb 27, 2019 93.72 94.08 89.40 90.48 2,417,279 -2.52(-2.71%)
Feb 26, 2019 88.68 93.00 87.24 93.00 3,297,162 +5.52(+6.31%)
Feb 25, 2019 84.84 87.48 82.92 87.48 1,845,065 +3.96(+4.74%)
Feb 22, 2019 84.96 85.80 82.68 83.52 1,168,958 -1.20(-1.42%)
Feb 21, 2019 84.72 87.00 84.00 84.72 1,068,281 -0.24(-0.28%)
Feb 20, 2019 82.92 85.20 81.60 84.96 1,543,275 +1.80(+2.16%)
Feb 19, 2019 83.64 84.96 82.20 83.16 1,492,830 -1.44(-1.70%)
Feb 15, 2019 87.12 87.36 84.00 84.60 1,411,516 -0.60(-0.70%)
Feb 14, 2019 87.12 87.48 84.00 85.20 1,654,439 -1.80(-2.07%)
Feb 13, 2019 87.00 89.04 86.64 87.00 1,592,631 +0.96(+1.12%)
Feb 12, 2019 81.36 89.64 79.92 86.04 3,216,060 +0.00(+0.00%)
Feb 11, 2019 91.20 92.28 84.00 86.04 3,106,104 -5.04(-5.53%)
Feb 08, 2019 93.24 94.20 89.52 91.08 1,516,325 -2.16(-2.32%)
Feb 07, 2019 88.20 94.80 87.36 93.24 2,297,361 +2.40(+2.64%)
Feb 06, 2019 91.56 93.12 87.72 90.84 2,319,174 -3.96(-4.18%)
Feb 05, 2019 98.52 98.88 90.24 94.80 4,147,476 -1.68(-1.74%)
Feb 04, 2019 91.32 100.08 90.00 96.48 5,615,949 +7.68(+8.65%)
Feb 01, 2019 85.44 89.40 84.72 88.80 2,450,900 +3.72(+4.37%)
Jan 31, 2019 83.76 85.44 82.68 85.08 1,351,693 +1.92(+2.31%)
Jan 30, 2019 83.52 84.48 81.72 83.16 1,197,999 +0.48(+0.58%)
Jan 29, 2019 85.92 88.08 81.12 82.68 2,065,926 -2.52(-2.96%)
Jan 28, 2019 79.92 85.68 78.60 85.20 2,294,554 +4.56(+5.65%)
Jan 25, 2019 81.72 82.80 79.20 80.64 1,617,141 +1.20(+1.51%)
Jan 24, 2019 74.16 79.44 73.80 79.44 1,314,524 +5.16(+6.95%)
Jan 23, 2019 74.76 76.20 73.32 74.28 935,549 +0.00(+0.00%)
Jan 22, 2019 76.32 77.28 73.68 74.28 1,395,596 -3.00(-3.88%)
Jan 18, 2019 80.16 82.08 74.40 77.28 3,277,383 -1.56(-1.98%)
Jan 17, 2019 80.76 84.96 78.72 78.84 3,463,911 -9.12(-10.37%)
Jan 16, 2019 85.44 88.92 84.24 87.96 2,266,358 +3.96(+4.71%)
Jan 15, 2019 83.64 90.24 81.96 84.00 4,164,953 +2.64(+3.24%)
Jan 14, 2019 79.08 82.08 76.92 81.36 2,677,868 +4.80(+6.27%)
Jan 11, 2019 70.80 79.32 69.36 76.56 2,694,691 +5.28(+7.41%)
Jan 10, 2019 65.76 72.00 63.96 71.28 2,177,680 +5.88(+8.99%)
Jan 09, 2019 60.84 66.48 60.48 65.40 1,366,605 +5.04(+8.35%)
Jan 08, 2019 63.84 64.20 60.00 60.36 1,156,792 -2.76(-4.37%)
Jan 07, 2019 63.60 64.20 62.52 63.12 521,050 +0.48(+0.77%)
Jan 04, 2019 62.52 64.20 61.68 62.64 698,266 +0.96(+1.56%)
Jan 03, 2019 62.16 63.48 60.96 61.68 520,003 -1.20(-1.91%)
Jan 02, 2019 58.68 63.36 57.96 62.88 742,556 +3.36(+5.65%)
Dec 31, 2018 63.12 63.36 59.28 59.52 864,691 -3.24(-5.16%)
Dec 28, 2018 60.96 63.60 58.80 62.76 967,350 +1.56(+2.55%)
Dec 27, 2018 59.76 61.44 57.48 61.20 859,345 +0.24(+0.39%)
Dec 26, 2018 61.56 61.68 58.32 60.96 556,954 +0.96(+1.60%)
Dec 24, 2018 56.04 61.08 54.96 60.00 656,183 +1.44(+2.46%)
Dec 21, 2018 61.92 61.92 57.36 58.56 928,150 -2.64(-4.31%)
Dec 20, 2018 63.00 64.80 58.80 61.20 1,035,365 -2.28(-3.59%)
Dec 19, 2018 66.12 67.20 63.36 63.48 713,895 -2.88(-4.34%)
Dec 18, 2018 67.44 68.64 65.28 66.36 830,630 -0.12(-0.18%)
Dec 17, 2018 69.12 72.12 65.76 66.48 877,102 -3.84(-5.46%)
Dec 14, 2018 66.12 71.52 63.96 70.32 955,783 +1.80(+2.63%)
Dec 13, 2018 74.16 74.40 66.60 68.52 1,191,197 -4.92(-6.70%)
Dec 12, 2018 72.48 74.76 71.40 73.44 1,114,807 +2.28(+3.20%)
Dec 11, 2018 69.60 72.24 69.00 71.16 1,320,951 +2.40(+3.49%)
Dec 10, 2018 70.80 71.04 65.88 68.76 988,910 -0.24(-0.35%)
Dec 07, 2018 70.08 70.56 66.48 69.00 1,855,625 +5.64(+8.90%)
Dec 06, 2018 57.48 64.32 56.28 63.36 1,662,682 -1.44(-2.22%)
Dec 04, 2018 67.56 67.92 64.20 64.80 1,088,850 -3.48(-5.10%)
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.