Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Aurora Cannabis Inc (TSX: ACB ) 7.970 +0.070 (+0.89%) Streaming Delayed Price Updated: 10:19 AM EDT, Sep 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 8.530 8.670 8.290 8.380 1,603,551 -0.08(-0.95%) Jul 31, 2024 8.150 8.680 8.020 8.460 1,638,605 +0.34(+4.19%) Jul 30, 2024 8.440 8.630 7.980 8.120 1,197,738 -0.17(-2.05%) Jul 29, 2024 8.180 8.650 8.150 8.290 733,954 +0.12(+1.47%) Jul 26, 2024 8.040 8.250 8.020 8.170 384,339 +0.14(+1.74%) Jul 25, 2024 8.060 8.270 7.950 8.030 476,658 +0.08(+1.01%) Jul 24, 2024 8.360 8.400 7.850 7.950 679,261 -0.48(-5.69%) Jul 23, 2024 8.450 8.670 8.360 8.430 1,459,389 -0.15(-1.75%) Jul 22, 2024 8.100 8.600 7.930 8.580 2,197,767 +0.70(+8.88%) Jul 19, 2024 7.960 7.990 7.700 7.880 568,407 +0.03(+0.38%) Jul 18, 2024 8.240 8.490 7.800 7.850 1,481,504 -0.31(-3.80%) Jul 17, 2024 8.330 8.940 8.050 8.160 1,702,381 -0.30(-3.55%) Jul 16, 2024 8.400 8.540 8.200 8.460 1,137,788 +0.14(+1.68%) Jul 15, 2024 8.060 8.660 7.780 8.320 1,394,422 +0.13(+1.59%) Jul 12, 2024 8.360 8.480 8.090 8.190 955,801 -0.13(-1.56%) Jul 11, 2024 7.690 8.400 7.690 8.320 1,129,551 +0.60(+7.77%) Jul 10, 2024 7.340 7.890 7.240 7.720 813,383 +0.43(+5.90%) Jul 09, 2024 6.710 7.330 6.700 7.290 663,212 +0.55(+8.16%) Jul 08, 2024 6.610 6.840 6.490 6.740 385,682 +0.17(+2.59%) Jul 05, 2024 6.660 6.670 6.540 6.570 356,974 -0.12(-1.79%) Jul 04, 2024 6.650 6.760 6.580 6.690 199,246 -0.03(-0.45%) Jul 03, 2024 6.190 6.800 6.140 6.720 704,326 +0.54(+8.74%) 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.