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)

6.430 +0.040 (+0.63%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 6.340 6.480 6.320 6.390 309,285 +0.04(+0.63%)
Dec 03, 2025 6.290 6.470 6.220 6.350 268,931 +0.07(+1.11%)
Dec 02, 2025 6.360 6.590 6.270 6.280 369,045 -0.09(-1.41%)
Dec 01, 2025 6.340 6.480 6.280 6.370 317,811 -0.06(-0.93%)
Nov 28, 2025 6.390 6.460 6.360 6.430 154,578 +0.04(+0.63%)
Nov 27, 2025 6.400 6.440 6.360 6.390 112,385 -0.04(-0.62%)
Nov 26, 2025 6.340 6.500 6.300 6.430 402,513 +0.10(+1.58%)
Nov 25, 2025 6.150 6.340 6.100 6.330 320,799 +0.17(+2.76%)
Nov 24, 2025 5.860 6.300 5.860 6.160 517,669 +0.22(+3.70%)
Nov 21, 2025 5.760 5.960 5.640 5.940 396,511 +0.17(+2.95%)
Nov 20, 2025 6.150 6.180 5.750 5.770 599,812 -0.30(-4.94%)
Nov 19, 2025 6.190 6.240 6.010 6.070 254,146 -0.15(-2.41%)
Nov 18, 2025 5.990 6.220 5.980 6.220 275,955 +0.17(+2.81%)
Nov 17, 2025 6.010 6.160 5.970 6.050 281,484 +0.01(+0.17%)
Nov 14, 2025 6.040 6.150 6.010 6.040 375,313 -0.12(-1.95%)
Nov 13, 2025 6.320 6.420 6.150 6.160 474,221 -0.19(-2.99%)
Nov 12, 2025 6.400 6.500 6.300 6.350 262,232 -0.03(-0.47%)
Nov 11, 2025 6.500 6.510 6.380 6.380 271,230 -0.17(-2.60%)
Nov 10, 2025 6.530 6.670 6.390 6.550 658,530 +0.17(+2.66%)
Nov 07, 2025 6.150 6.470 6.110 6.380 661,693 +0.20(+3.24%)
Nov 06, 2025 6.320 6.430 6.170 6.180 491,657 -0.11(-1.75%)
Nov 05, 2025 6.780 6.790 6.170 6.290 1,104,031 -0.13(-2.02%)
Nov 04, 2025 6.770 6.770 6.100 6.420 711,575 -0.44(-6.41%)
Nov 03, 2025 7.040 7.050 6.800 6.860 316,546 -0.10(-1.44%)
Oct 31, 2025 6.750 7.000 6.720 6.960 433,981 +0.22(+3.26%)
Oct 30, 2025 6.890 6.940 6.710 6.740 467,074 -0.18(-2.60%)
Oct 29, 2025 6.970 7.020 6.820 6.920 401,780 -0.05(-0.72%)
Oct 28, 2025 7.120 7.170 6.940 6.970 316,559 -0.16(-2.24%)
Oct 27, 2025 7.350 7.360 7.130 7.130 245,851 -0.21(-2.86%)
Oct 24, 2025 7.170 7.400 7.160 7.340 398,175 +0.23(+3.23%)
Oct 23, 2025 7.030 7.280 7.010 7.110 388,638 +0.05(+0.71%)
Oct 22, 2025 7.160 7.250 6.860 7.060 579,650 -0.15(-2.08%)
Oct 21, 2025 7.480 7.480 7.200 7.210 377,738 -0.28(-3.74%)
Oct 20, 2025 7.370 7.580 7.310 7.490 281,575 +0.14(+1.90%)
Oct 17, 2025 7.380 7.470 7.260 7.350 341,614 -0.08(-1.08%)
Oct 16, 2025 7.860 8.040 7.410 7.430 792,398 -0.49(-6.19%)
Oct 15, 2025 7.810 8.330 7.550 7.920 1,449,364 +0.23(+2.99%)
Oct 14, 2025 7.400 7.790 7.280 7.690 763,392 +0.28(+3.78%)
Oct 10, 2025 7.410 0 -1.19(-13.84%)
Oct 09, 2025 8.810 9.330 8.580 8.600 1,619,597 +0.08(+0.94%)
Oct 08, 2025 8.600 8.600 8.270 8.520 1,026,661 -0.07(-0.81%)
Oct 07, 2025 8.130 9.090 8.110 8.590 1,361,252 +0.48(+5.92%)
Oct 06, 2025 7.950 8.170 7.820 8.110 946,025 +0.22(+2.79%)
Oct 03, 2025 7.950 8.240 7.790 7.890 1,227,349 -0.04(-0.50%)
Oct 02, 2025 7.970 8.290 7.760 7.930 767,196 -0.07(-0.88%)
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.