ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aurora Cannabis Inc (TSX:ACB)

4.790 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 4.700 4.800 4.660 4.790 258,534 +0.01(+0.21%)
Mar 06, 2026 4.800 4.870 4.700 4.780 334,842 -0.02(-0.42%)
Mar 05, 2026 4.910 5.000 4.780 4.800 336,046 -0.19(-3.81%)
Mar 04, 2026 4.840 5.080 4.840 4.990 282,595 +0.21(+4.39%)
Mar 03, 2026 4.970 4.970 4.740 4.780 360,984 -0.30(-5.91%)
Mar 02, 2026 5.110 5.150 5.030 5.080 193,390 -0.15(-2.87%)
Feb 27, 2026 5.290 5.300 5.180 5.230 180,368 -0.08(-1.51%)
Feb 26, 2026 5.270 5.330 5.180 5.310 214,544 +0.06(+1.14%)
Feb 25, 2026 5.250 5.360 5.220 5.250 246,930 +0.05(+0.96%)
Feb 24, 2026 5.020 5.240 5.000 5.200 344,999 +0.17(+3.38%)
Feb 23, 2026 5.110 5.110 4.970 5.030 238,521 -0.10(-1.95%)
Feb 20, 2026 5.120 5.310 5.090 5.130 481,582 -0.02(-0.39%)
Feb 19, 2026 4.880 5.150 4.860 5.150 456,029 +0.28(+5.75%)
Feb 18, 2026 4.910 5.020 4.850 4.870 358,186 -0.03(-0.61%)
Feb 17, 2026 4.870 4.950 4.760 4.900 512,376 +0.03(+0.62%)
Feb 13, 2026 4.870 0 +0.28(+6.10%)
Feb 12, 2026 4.700 4.730 4.550 4.590 293,842 -0.11(-2.34%)
Feb 11, 2026 4.840 4.870 4.630 4.700 404,536 -0.16(-3.29%)
Feb 10, 2026 4.910 4.960 4.780 4.860 357,783 -0.01(-0.21%)
Feb 09, 2026 4.770 4.940 4.700 4.870 376,958 +0.10(+2.10%)
Feb 06, 2026 4.660 4.770 4.610 4.770 629,026 +0.25(+5.53%)
Feb 05, 2026 5.050 5.050 4.500 4.520 990,710 -0.59(-11.55%)
Feb 04, 2026 5.560 5.560 5.000 5.110 1,265,944 -0.44(-7.93%)
Feb 03, 2026 5.450 5.580 5.390 5.550 497,966 +0.17(+3.16%)
Feb 02, 2026 5.500 5.510 5.310 5.380 313,832 -0.13(-2.36%)
Jan 30, 2026 5.600 5.660 5.500 5.510 338,571 -0.16(-2.82%)
Jan 29, 2026 5.870 5.870 5.600 5.670 446,038 -0.19(-3.24%)
Jan 28, 2026 6.050 6.080 5.860 5.860 493,340 -0.16(-2.66%)
Jan 27, 2026 6.010 6.080 5.890 6.020 348,455 +0.08(+1.35%)
Jan 26, 2026 6.070 6.070 5.920 5.940 339,072 -0.14(-2.30%)
Jan 23, 2026 5.980 6.150 5.910 6.080 370,236 +0.10(+1.67%)
Jan 22, 2026 5.900 6.060 5.870 5.980 492,512 +0.12(+2.05%)
Jan 21, 2026 5.730 5.900 5.730 5.860 446,181 +0.12(+2.09%)
Jan 20, 2026 5.780 5.780 5.570 5.740 609,790 -0.08(-1.37%)
Jan 19, 2026 5.840 5.870 5.800 5.820 129,151 -0.08(-1.36%)
Jan 16, 2026 5.920 5.920 5.830 5.900 347,189 -0.01(-0.17%)
Jan 15, 2026 5.910 5.990 5.820 5.910 512,177 +0.01(+0.17%)
Jan 14, 2026 5.880 5.930 5.830 5.900 525,352 -0.02(-0.34%)
Jan 13, 2026 5.940 5.940 5.860 5.920 409,707 +0.00(+0.00%)
Jan 12, 2026 5.880 6.070 5.770 5.920 629,940 +0.03(+0.51%)
Jan 09, 2026 6.050 6.090 5.890 5.890 451,396 -0.01(-0.17%)
Jan 08, 2026 5.860 5.970 5.840 5.900 506,480 +0.01(+0.17%)
Jan 07, 2026 5.850 5.920 5.800 5.890 438,380 +0.04(+0.68%)
Jan 06, 2026 5.940 5.940 5.690 5.850 663,445 -0.04(-0.68%)
Jan 05, 2026 6.040 6.040 5.800 5.890 796,215 -0.05(-0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.