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)

4.610 +0.110 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 4.600 4.680 4.500 4.610 906,323 +0.11(+2.44%)
Apr 23, 2026 5.610 5.650 4.460 4.500 2,413,194 -0.73(-13.96%)
Apr 22, 2026 4.930 5.580 4.930 5.230 1,880,735 +0.35(+7.17%)
Apr 21, 2026 5.100 5.110 4.880 4.880 449,892 -0.20(-3.94%)
Apr 20, 2026 5.000 5.150 4.990 5.080 431,950 +0.04(+0.79%)
Apr 17, 2026 5.010 5.150 5.000 5.040 286,253 +0.07(+1.41%)
Apr 16, 2026 5.090 5.110 4.970 4.970 290,611 -0.13(-2.55%)
Apr 15, 2026 4.970 5.120 4.970 5.100 421,423 +0.21(+4.29%)
Apr 14, 2026 4.850 4.940 4.830 4.890 159,245 +0.08(+1.66%)
Apr 13, 2026 4.720 4.850 4.570 4.810 270,256 +0.05(+1.05%)
Apr 10, 2026 4.810 4.880 4.720 4.760 91,172 -0.05(-1.04%)
Apr 09, 2026 4.710 4.870 4.690 4.810 189,456 +0.04(+0.84%)
Apr 08, 2026 4.900 4.950 4.710 4.770 214,087 +0.08(+1.71%)
Apr 07, 2026 4.750 4.770 4.660 4.690 220,242 -0.12(-2.49%)
Apr 06, 2026 4.790 4.910 4.770 4.810 176,425 +0.02(+0.42%)
Apr 02, 2026 4.790 0 +0.13(+2.79%)
Apr 01, 2026 4.620 4.770 4.600 4.660 308,221 +0.08(+1.75%)
Mar 31, 2026 4.430 4.640 4.420 4.580 400,780 +0.25(+5.77%)
Mar 30, 2026 4.470 4.520 4.290 4.330 219,106 -0.14(-3.13%)
Mar 27, 2026 4.560 4.590 4.440 4.470 277,801 -0.15(-3.25%)
Mar 26, 2026 4.660 4.800 4.610 4.620 142,504 -0.12(-2.53%)
Mar 25, 2026 4.660 4.800 4.660 4.740 285,104 +0.15(+3.27%)
Mar 24, 2026 4.560 4.600 4.480 4.590 168,899 +0.01(+0.22%)
Mar 23, 2026 4.520 4.620 4.470 4.580 203,607 +0.07(+1.55%)
Mar 20, 2026 4.630 4.630 4.410 4.510 516,903 -0.14(-3.01%)
Mar 19, 2026 4.670 4.700 4.560 4.650 252,487 -0.07(-1.48%)
Mar 18, 2026 4.800 4.800 4.700 4.720 188,396 -0.12(-2.48%)
Mar 17, 2026 4.730 4.880 4.730 4.840 136,522 +0.09(+1.89%)
Mar 16, 2026 4.740 4.780 4.690 4.750 127,041 +0.05(+1.06%)
Mar 13, 2026 4.840 4.890 4.670 4.700 307,471 -0.09(-1.88%)
Mar 12, 2026 4.850 4.910 4.790 4.790 226,858 -0.11(-2.24%)
Mar 11, 2026 4.820 4.920 4.820 4.900 148,196 +0.09(+1.87%)
Mar 10, 2026 4.790 4.970 4.780 4.810 296,785 +0.02(+0.42%)
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%)
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.