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 (%)
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%)
Jun 03, 2019 90.00 91.92 85.56 85.92 1,576,419 -5.16(-5.67%)
May 31, 2019 93.72 94.20 90.12 91.08 1,364,783 -4.92(-5.13%)
May 30, 2019 97.68 99.00 95.16 96.00 785,382 -1.44(-1.48%)
May 29, 2019 99.25 99.25 96.96 97.44 1,068,753 -2.52(-2.52%)
May 28, 2019 100.20 102.36 99.72 99.96 737,869 +0.24(+0.24%)
May 24, 2019 100.20 101.04 99.24 99.72 612,858 +0.72(+0.73%)
May 23, 2019 102.12 102.24 98.40 99.00 1,155,961 -4.32(-4.18%)
May 22, 2019 104.28 105.24 102.84 103.32 787,879 -0.60(-0.58%)
May 21, 2019 103.68 105.48 102.96 103.92 993,242 +2.04(+2.00%)
May 20, 2019 103.44 103.68 101.28 101.88 895,665 -2.28(-2.19%)
May 17, 2019 105.24 108.60 103.80 104.16 1,599,116 -2.52(-2.36%)
May 16, 2019 105.12 106.80 102.24 106.68 1,911,809 +2.52(+2.42%)
May 15, 2019 96.24 105.48 96.12 104.16 2,853,077 +3.60(+3.58%)
May 14, 2019 97.92 101.88 97.20 100.56 1,573,226 +4.32(+4.49%)
May 13, 2019 98.04 99.24 95.04 96.24 1,411,833 -3.96(-3.95%)
May 10, 2019 99.84 101.38 97.80 100.20 1,365,350 +0.00(+0.00%)
May 09, 2019 103.80 103.80 99.96 100.20 1,093,892 -2.88(-2.79%)
May 08, 2019 102.72 105.00 102.60 103.08 1,013,452 -0.12(-0.12%)
May 07, 2019 105.48 106.08 102.60 103.20 1,220,811 -3.36(-3.15%)
May 06, 2019 101.88 107.28 97.80 106.56 1,489,551 +1.08(+1.02%)
May 03, 2019 105.84 106.56 104.28 105.48 1,026,216 +0.12(+0.11%)
May 02, 2019 107.88 108.00 102.84 105.36 1,761,824 -2.64(-2.44%)
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.