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)

6.170 +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 6.080 6.550 5.920 6.170 835,280 +0.03(+0.49%)
Jul 31, 2025 6.240 6.470 6.130 6.140 370,335 -0.10(-1.60%)
Jul 30, 2025 6.140 6.330 6.140 6.240 286,036 +0.12(+1.96%)
Jul 29, 2025 6.510 6.520 6.120 6.120 418,341 -0.46(-6.99%)
Jul 28, 2025 6.650 6.690 6.540 6.580 193,263 -0.05(-0.75%)
Jul 25, 2025 6.550 6.640 6.470 6.630 309,974 +0.08(+1.22%)
Jul 24, 2025 6.590 6.710 6.550 6.550 215,718 -0.08(-1.21%)
Jul 23, 2025 6.870 6.930 6.620 6.630 451,057 -0.24(-3.49%)
Jul 22, 2025 6.490 6.880 6.450 6.870 827,852 +0.44(+6.84%)
Jul 21, 2025 6.260 6.490 6.240 6.430 515,101 +0.21(+3.38%)
Jul 18, 2025 6.240 6.320 6.220 6.220 213,496 -0.05(-0.80%)
Jul 17, 2025 6.100 6.280 6.100 6.270 302,628 +0.14(+2.28%)
Jul 16, 2025 6.130 6.210 6.050 6.130 186,639 +0.00(+0.00%)
Jul 15, 2025 6.300 6.320 6.110 6.130 279,479 -0.14(-2.23%)
Jul 14, 2025 6.160 6.350 6.140 6.270 352,246 +0.14(+2.28%)
Jul 11, 2025 6.360 6.390 6.120 6.130 356,980 -0.27(-4.22%)
Jul 10, 2025 6.270 6.610 6.180 6.400 645,889 +0.16(+2.56%)
Jul 09, 2025 6.230 6.420 6.220 6.240 354,842 +0.03(+0.48%)
Jul 08, 2025 6.080 6.280 6.080 6.210 465,671 +0.16(+2.64%)
Jul 07, 2025 6.190 6.250 6.020 6.050 454,081 -0.16(-2.58%)
Jul 04, 2025 6.220 6.230 6.200 6.210 203,467 +0.01(+0.16%)
Jul 03, 2025 6.120 6.250 6.100 6.200 428,757 +0.12(+1.97%)
Jul 02, 2025 5.800 6.090 5.800 6.080 607,282 +0.32(+5.56%)
Jun 30, 2025 5.760 0 +0.05(+0.88%)
Jun 27, 2025 5.900 5.900 5.610 5.710 442,599 -0.08(-1.38%)
Jun 26, 2025 5.370 5.880 5.350 5.790 970,932 +0.41(+7.62%)
Jun 25, 2025 5.510 5.540 5.370 5.380 506,835 -0.09(-1.65%)
Jun 24, 2025 5.470 5.630 5.450 5.470 763,800 +0.10(+1.86%)
Jun 23, 2025 5.630 5.650 5.310 5.370 737,681 -0.22(-3.94%)
Jun 20, 2025 6.210 6.240 5.570 5.590 1,394,564 -0.53(-8.66%)
Jun 19, 2025 6.420 6.430 6.060 6.120 955,098 -0.28(-4.38%)
Jun 18, 2025 7.000 7.170 6.310 6.400 1,868,867 -1.62(-20.20%)
Jun 17, 2025 8.350 8.420 8.000 8.020 785,185 -0.31(-3.72%)
Jun 16, 2025 8.090 8.430 8.040 8.330 424,888 +0.35(+4.39%)
Jun 13, 2025 8.150 8.260 7.860 7.980 453,235 -0.30(-3.62%)
Jun 12, 2025 8.200 8.320 8.080 8.280 314,085 +0.03(+0.36%)
Jun 11, 2025 8.120 8.540 8.110 8.250 444,696 +0.12(+1.48%)
Jun 10, 2025 7.980 8.190 7.880 8.130 262,496 +0.17(+2.14%)
Jun 09, 2025 7.920 8.090 7.810 7.960 437,724 +0.15(+1.92%)
Jun 06, 2025 7.480 7.870 7.420 7.810 473,027 +0.42(+5.68%)
Jun 05, 2025 7.610 7.670 7.350 7.390 253,425 -0.23(-3.02%)
Jun 04, 2025 7.390 7.630 7.380 7.620 364,239 +0.27(+3.67%)
Jun 03, 2025 7.210 7.400 7.090 7.350 249,670 +0.21(+2.94%)
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 following
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.