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 )

7.750 +0.150 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 7.700 7.810 7.640 7.750 590,780 +0.15(+1.97%)
Oct 17, 2024 7.660 7.660 7.540 7.600 199,269 -0.04(-0.52%)
Oct 16, 2024 7.550 7.680 7.550 7.640 131,680 +0.05(+0.66%)
Oct 15, 2024 7.640 7.710 7.540 7.590 175,146 +0.05(+0.66%)
Oct 11, 2024 7.540 0 +0.22(+3.01%)
Oct 10, 2024 7.290 7.330 7.070 7.320 349,689 +0.02(+0.27%)
Oct 09, 2024 7.360 7.400 7.250 7.300 361,768 -0.09(-1.22%)
Oct 08, 2024 7.330 7.450 7.250 7.390 392,784 +0.06(+0.82%)
Oct 07, 2024 7.460 7.590 7.270 7.330 327,453 -0.14(-1.87%)
Oct 04, 2024 7.520 7.660 7.400 7.470 509,412 +0.03(+0.40%)
Oct 03, 2024 7.210 7.510 7.210 7.440 279,836 +0.19(+2.62%)
Oct 02, 2024 7.290 7.290 7.040 7.250 352,205 -0.03(-0.41%)
Oct 01, 2024 7.930 7.930 7.270 7.280 666,156 -0.68(-8.54%)
Sep 30, 2024 7.860 8.420 7.800 7.960 430,575 +0.06(+0.76%)
Sep 27, 2024 7.850 8.030 7.820 7.900 445,462 +0.13(+1.67%)
Sep 26, 2024 7.570 7.880 7.570 7.770 280,644 +0.24(+3.19%)
Sep 25, 2024 7.730 7.730 7.510 7.530 189,733 -0.19(-2.46%)
Sep 24, 2024 7.610 7.950 7.590 7.720 349,109 +0.13(+1.71%)
Sep 23, 2024 7.710 7.760 7.530 7.590 288,267 -0.18(-2.32%)
Sep 20, 2024 7.850 7.870 7.640 7.770 398,237 -0.03(-0.38%)
Sep 19, 2024 8.130 8.220 7.730 7.800 569,579 -0.16(-2.01%)
Sep 18, 2024 8.070 8.240 7.850 7.960 703,322 -0.15(-1.85%)
Sep 17, 2024 8.150 8.330 8.050 8.110 690,423 +0.11(+1.37%)
Sep 16, 2024 7.860 8.100 7.770 8.000 439,909 +0.13(+1.65%)
Sep 13, 2024 7.650 7.890 7.630 7.870 421,941 +0.22(+2.88%)
Sep 12, 2024 7.630 7.720 7.570 7.650 355,186 +0.02(+0.26%)
Sep 11, 2024 7.720 7.770 7.460 7.630 320,278 -0.04(-0.52%)
Sep 10, 2024 7.810 7.820 7.550 7.670 265,393 -0.18(-2.29%)
Sep 09, 2024 7.520 7.950 7.520 7.850 443,068 +0.52(+7.09%)
Sep 06, 2024 7.560 7.640 7.170 7.330 390,087 -0.28(-3.68%)
Sep 05, 2024 7.730 7.850 7.540 7.610 552,622 -0.05(-0.65%)
Sep 04, 2024 7.800 8.010 7.630 7.660 446,315 -0.24(-3.04%)
Sep 03, 2024 8.250 8.520 7.860 7.900 584,804 -0.27(-3.30%)
Aug 30, 2024 8.170 0 +0.05(+0.62%)
Aug 29, 2024 8.030 8.280 7.980 8.120 417,904 +0.12(+1.50%)
Aug 28, 2024 8.250 8.310 7.940 8.000 299,279 -0.31(-3.73%)
Aug 27, 2024 8.490 8.490 7.990 8.310 459,845 -0.41(-4.70%)
Aug 26, 2024 8.790 8.900 8.630 8.720 288,010 -0.09(-1.02%)
Aug 23, 2024 8.450 8.920 8.440 8.810 1,105,105 +0.44(+5.26%)
Aug 22, 2024 8.800 8.800 8.280 8.370 762,155 -0.31(-3.57%)
Aug 21, 2024 8.670 8.810 8.590 8.680 492,784 +0.05(+0.58%)
Aug 20, 2024 9.270 9.290 8.620 8.630 517,014 -0.63(-6.80%)
Aug 19, 2024 9.520 9.640 9.170 9.260 490,682 -0.29(-3.04%)
Aug 16, 2024 9.550 9.650 9.280 9.550 837,087 -0.01(-0.10%)
Aug 15, 2024 9.550 9.870 9.440 9.560 926,868 +0.11(+1.16%)
Aug 14, 2024 9.190 9.580 9.080 9.450 2,001,612 +0.27(+2.94%)
Aug 13, 2024 8.870 9.280 8.810 9.180 1,229,265 +0.30(+3.38%)
Aug 12, 2024 8.960 9.200 8.710 8.880 1,054,399 +0.02(+0.23%)
Aug 09, 2024 9.500 9.500 8.680 8.860 1,159,634 -0.80(-8.28%)
Aug 08, 2024 8.860 9.760 8.610 9.660 1,326,035 +1.07(+12.46%)
Aug 07, 2024 8.560 9.350 8.190 8.590 1,762,802 +0.48(+5.92%)
Aug 06, 2024 8.060 8.230 7.850 8.110 563,057 -0.11(-1.34%)
Aug 02, 2024 8.220 0 -0.16(-1.91%)
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.


 

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.