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 (%)
May 29, 2020 14.66 14.66 13.78 14.08 10,725,500 -1.26(-8.21%)
May 28, 2020 15.40 16.89 15.10 15.34 13,828,316 +0.04(+0.26%)
May 27, 2020 15.40 16.12 14.66 15.30 8,724,582 -0.31(-1.99%)
May 26, 2020 16.00 16.34 15.35 15.61 12,480,809 -0.40(-2.50%)
May 22, 2020 15.95 16.89 15.34 16.01 26,010,100 -1.39(-7.99%)
May 21, 2020 17.26 17.71 15.00 17.40 67,646,488 +4.65(+36.47%)
May 20, 2020 13.60 13.95 12.11 12.75 33,121,084 -1.90(-12.97%)
May 19, 2020 18.99 19.25 14.05 14.65 52,962,088 -2.45(-14.33%)
May 18, 2020 12.32 19.68 12.32 17.10 97,593,832 +5.90(+52.68%)
May 15, 2020 8.350 11.88 7.800 11.20 102,264,704 +4.56(+68.67%)
May 14, 2020 5.600 6.880 5.300 6.640 12,484,694 +0.84(+14.48%)
May 13, 2020 6.370 6.370 5.600 5.800 5,841,272 -0.66(-10.22%)
May 12, 2020 7.250 7.300 6.410 6.460 6,510,269 -0.95(-12.82%)
May 11, 2020 7.900 8.210 7.050 7.410 5,063,291 -0.65(-8.06%)
May 08, 2020 8.328 8.328 7.920 8.059 2,519,508 -0.22(-2.67%)
May 07, 2020 8.400 8.400 8.280 8.280 1,003,217 -0.02(-0.22%)
May 06, 2020 8.400 8.400 8.280 8.298 874,779 -0.09(-1.07%)
May 05, 2020 8.531 8.538 8.372 8.388 1,211,700 -0.13(-1.55%)
May 04, 2020 8.568 8.640 8.340 8.520 906,447 +0.08(+0.98%)
May 01, 2020 8.760 8.808 8.347 8.437 1,540,983 -0.44(-4.99%)
Apr 30, 2020 9.000 9.060 8.762 8.880 1,076,845 -0.17(-1.83%)
Apr 29, 2020 9.013 9.148 8.884 9.046 1,503,183 -0.07(-0.82%)
Apr 28, 2020 9.600 9.600 8.640 9.120 1,720,147 +0.00(+0.00%)
Apr 27, 2020 8.760 9.480 8.640 9.120 2,990,264 +0.36(+4.11%)
Apr 24, 2020 8.520 8.760 8.400 8.760 2,214,241 +0.17(+2.01%)
Apr 23, 2020 8.648 8.868 8.400 8.587 2,097,051 -0.03(-0.32%)
Apr 22, 2020 8.880 8.880 8.460 8.615 1,488,884 -0.03(-0.29%)
Apr 21, 2020 8.520 8.640 8.400 8.640 1,349,124 +0.06(+0.70%)
Apr 20, 2020 8.400 8.891 8.160 8.580 2,766,431 +0.30(+3.62%)
Apr 17, 2020 8.220 8.940 8.209 8.280 2,716,458 +0.26(+3.20%)
Apr 16, 2020 8.533 8.557 7.860 8.023 2,447,766 -0.50(-5.83%)
Apr 15, 2020 8.880 8.880 8.400 8.520 2,379,884 -0.48(-5.36%)
Apr 14, 2020 9.359 9.360 8.880 9.002 2,841,740 -0.12(-1.29%)
Apr 13, 2020 9.480 9.840 8.880 9.120 4,831,496 -1.40(-13.27%)
Apr 09, 2020 10.56 11.16 10.32 10.52 2,554,983 +0.29(+2.83%)
Apr 08, 2020 9.878 10.39 9.600 10.23 2,883,924 +0.63(+6.51%)
Apr 07, 2020 10.08 10.21 9.529 9.601 2,420,084 +0.01(+0.08%)
Apr 06, 2020 10.14 10.37 9.360 9.594 4,242,494 -0.12(-1.25%)
Apr 03, 2020 10.40 10.44 9.480 9.715 2,549,083 -0.28(-2.84%)
Apr 02, 2020 9.960 11.02 9.612 10.000 2,767,105 +0.29(+3.00%)
Apr 01, 2020 10.50 10.89 9.360 9.708 2,611,163 -1.21(-11.10%)
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%)
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.