Aurora Cannabis Inc (TSX: ACB )

8.500 CAD +0.210 (+2.53%)
Streaming Delayed Price Updated: 4:19 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 8.300 8.530 8.050 8.500 2,122,928 +0.21(+2.53%)
May 14, 2021 8.140 8.580 7.990 8.290 3,662,354 -0.64(-7.17%)
May 13, 2021 9.450 9.530 8.760 8.930 2,265,500 -0.39(-4.18%)
May 12, 2021 9.840 9.880 9.300 9.320 1,768,746 -0.55(-5.57%)
May 11, 2021 9.560 10.06 9.450 9.870 2,147,325 -0.28(-2.76%)
May 10, 2021 10.73 10.75 10.15 10.15 2,012,709 -0.66(-6.11%)
May 07, 2021 10.28 11.23 10.22 10.81 2,714,268 +0.53(+5.16%)
May 06, 2021 10.62 10.72 10.13 10.28 1,356,065 -0.51(-4.73%)
May 05, 2021 10.65 10.79 10.44 10.79 1,423,430 +0.09(+0.84%)
May 04, 2021 10.51 10.70 10.23 10.70 1,290,395 +0.05(+0.47%)
May 03, 2021 10.93 10.96 10.53 10.65 1,310,558 -0.30(-2.74%)
Apr 30, 2021 10.80 11.12 10.74 10.95 1,168,794 -0.02(-0.18%)
Apr 29, 2021 11.16 11.16 10.68 10.97 2,052,579 -0.17(-1.53%)
Apr 28, 2021 10.55 11.24 10.47 11.14 1,669,115 +0.52(+4.90%)
Apr 27, 2021 10.64 10.86 10.46 10.62 1,248,174 +0.03(+0.28%)
Apr 26, 2021 10.47 10.64 10.18 10.59 2,200,099 +0.19(+1.83%)
Apr 23, 2021 10.06 10.52 9.890 10.40 1,705,321 +0.40(+4.00%)
Apr 22, 2021 10.22 10.37 9.930 10.00 2,131,260 -0.21(-2.06%)
Apr 21, 2021 9.670 10.23 9.550 10.21 1,635,550 +0.59(+6.13%)
Apr 20, 2021 10.37 10.40 9.600 9.620 1,777,530 -0.62(-6.05%)
Apr 19, 2021 9.850 10.41 9.780 10.24 1,769,993 +0.40(+4.07%)
Apr 16, 2021 9.820 9.870 9.400 9.840 1,518,811 +0.07(+0.72%)
Apr 15, 2021 10.07 10.17 9.670 9.770 1,545,119 -0.24(-2.40%)
Apr 14, 2021 10.37 10.37 9.900 10.01 1,633,426 -0.23(-2.25%)
Apr 13, 2021 10.10 10.40 9.900 10.24 2,322,401 +0.14(+1.39%)
Apr 12, 2021 10.93 10.93 10.04 10.10 3,300,657 -1.05(-9.42%)
Apr 09, 2021 10.70 11.30 10.53 11.15 2,546,115 +0.43(+4.01%)
Apr 08, 2021 10.73 10.88 10.48 10.72 1,787,727 +0.12(+1.13%)
Apr 07, 2021 11.18 11.23 10.57 10.60 3,217,243 -0.72(-6.36%)
Apr 06, 2021 11.48 11.50 11.10 11.32 1,718,092 -0.15(-1.31%)
Apr 05, 2021 11.61 11.63 11.27 11.47 1,642,270 -0.02(-0.17%)
Apr 01, 2021 11.49 11.49 11.49 0 -0.20(-1.71%)
Mar 31, 2021 11.59 12.14 11.52 11.69 2,312,699 +0.26(+2.27%)
Mar 30, 2021 11.35 11.48 11.05 11.43 1,538,634 +0.01(+0.09%)
Mar 29, 2021 11.60 11.86 11.32 11.42 1,796,940 -0.06(-0.52%)
Mar 26, 2021 11.77 11.78 11.11 11.48 2,536,696 -0.21(-1.80%)
Mar 25, 2021 11.00 11.72 10.80 11.69 2,810,887 +0.43(+3.82%)
Mar 24, 2021 11.78 11.88 11.26 11.26 2,886,682 -0.48(-4.09%)
Mar 23, 2021 12.09 12.27 11.63 11.74 2,559,206 -0.40(-3.29%)
Mar 22, 2021 12.76 12.78 12.12 12.14 2,260,236 -0.56(-4.41%)
Mar 19, 2021 12.66 12.88 12.38 12.70 4,874,566 +0.21(+1.68%)
Mar 18, 2021 13.10 13.41 12.49 12.49 3,022,394 -0.66(-5.02%)
Mar 17, 2021 12.72 13.21 12.62 13.15 2,444,539 +0.20(+1.54%)
Mar 16, 2021 14.14 14.20 12.76 12.95 4,134,258 -0.95(-6.83%)
Mar 15, 2021 13.20 14.03 13.00 13.90 4,152,063 +0.73(+5.54%)
Mar 12, 2021 12.86 13.48 12.60 13.17 3,661,387 -0.09(-0.68%)
Mar 11, 2021 12.68 13.33 12.43 13.26 3,543,645 +0.84(+6.76%)
Mar 10, 2021 13.50 13.50 12.16 12.42 3,832,212 -0.61(-4.68%)
Mar 09, 2021 12.49 13.13 12.25 13.03 3,182,422 +0.87(+7.15%)
Mar 08, 2021 12.21 12.54 11.66 12.16 3,555,753 +0.01(+0.08%)
Mar 05, 2021 12.43 12.45 10.98 12.15 5,313,300 -0.28(-2.25%)
Mar 04, 2021 13.07 13.39 11.96 12.43 4,959,842 -0.82(-6.19%)
Mar 03, 2021 14.10 14.25 13.01 13.25 3,274,817 -0.68(-4.88%)
Mar 02, 2021 14.16 15.28 13.89 13.93 4,800,769 -0.04(-0.29%)
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.