Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (NY: ACB )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.570 7.640 7.470 7.560 15,502,711 +0.02(+0.27%)
Feb 27, 2019 7.810 7.840 7.450 7.540 29,007,348 -0.21(-2.71%)
Feb 26, 2019 7.390 7.750 7.270 7.750 39,565,952 +0.46(+6.31%)
Feb 25, 2019 7.070 7.290 6.910 7.290 22,140,780 +0.33(+4.74%)
Feb 22, 2019 7.080 7.150 6.890 6.960 14,027,500 -0.10(-1.42%)
Feb 21, 2019 7.060 7.250 7.000 7.060 12,819,374 -0.02(-0.28%)
Feb 20, 2019 6.910 7.100 6.800 7.080 18,519,308 +0.15(+2.16%)
Feb 19, 2019 6.970 7.080 6.850 6.930 17,913,968 -0.12(-1.70%)
Feb 15, 2019 7.260 7.280 7.000 7.050 16,938,200 -0.05(-0.70%)
Feb 14, 2019 7.260 7.290 7.000 7.100 19,853,268 -0.15(-2.07%)
Feb 13, 2019 7.250 7.420 7.220 7.250 19,111,580 +0.08(+1.12%)
Feb 12, 2019 6.780 7.470 6.660 7.170 38,592,720 +0.00(+0.00%)
Feb 11, 2019 7.600 7.690 7.000 7.170 37,273,248 -0.42(-5.53%)
Feb 08, 2019 7.770 7.850 7.460 7.590 18,195,900 -0.18(-2.32%)
Feb 07, 2019 7.350 7.900 7.280 7.770 27,568,340 +0.20(+2.64%)
Feb 06, 2019 7.630 7.760 7.310 7.570 27,830,092 -0.33(-4.18%)
Feb 05, 2019 8.210 8.240 7.520 7.900 49,769,716 -0.14(-1.74%)
Feb 04, 2019 7.610 8.340 7.500 8.040 67,391,392 +0.64(+8.65%)
Feb 01, 2019 7.120 7.450 7.060 7.400 29,410,800 +0.31(+4.37%)
Jan 31, 2019 6.980 7.120 6.890 7.090 16,220,327 +0.16(+2.31%)
Jan 30, 2019 6.960 7.040 6.810 6.930 14,375,994 +0.04(+0.58%)
Jan 29, 2019 7.160 7.340 6.760 6.890 24,791,118 -0.21(-2.96%)
Jan 28, 2019 6.660 7.140 6.550 7.100 27,534,648 +0.38(+5.65%)
Jan 25, 2019 6.810 6.900 6.600 6.720 19,405,700 +0.10(+1.51%)
Jan 24, 2019 6.180 6.620 6.150 6.620 15,774,293 +0.43(+6.95%)
Jan 23, 2019 6.230 6.350 6.110 6.190 11,226,598 +0.00(+0.00%)
Jan 22, 2019 6.360 6.440 6.140 6.190 16,747,158 -0.25(-3.88%)
Jan 18, 2019 6.680 6.840 6.200 6.440 39,328,600 -0.13(-1.98%)
Jan 17, 2019 6.730 7.080 6.560 6.570 41,566,932 -0.76(-10.37%)
Jan 16, 2019 7.120 7.410 7.020 7.330 27,196,296 +0.33(+4.71%)
Jan 15, 2019 6.970 7.520 6.830 7.000 49,979,440 +0.22(+3.24%)
Jan 14, 2019 6.590 6.840 6.410 6.780 32,134,422 +0.40(+6.27%)
Jan 11, 2019 5.900 6.610 5.780 6.380 32,336,300 +0.44(+7.41%)
Jan 10, 2019 5.480 6.000 5.330 5.940 26,132,166 +0.49(+8.99%)
Jan 09, 2019 5.070 5.540 5.040 5.450 16,399,267 +0.42(+8.35%)
Jan 08, 2019 5.320 5.350 5.000 5.030 13,881,512 -0.23(-4.37%)
Jan 07, 2019 5.300 5.350 5.210 5.260 6,252,607 +0.04(+0.77%)
Jan 04, 2019 5.210 5.350 5.140 5.220 8,379,200 +0.08(+1.56%)
Jan 03, 2019 5.180 5.290 5.080 5.140 6,240,047 -0.10(-1.91%)
Jan 02, 2019 4.890 5.280 4.830 5.240 8,910,682 +0.28(+5.65%)
Dec 31, 2018 5.260 5.280 4.940 4.960 10,376,300 -0.27(-5.16%)
Dec 28, 2018 5.080 5.300 4.900 5.230 11,608,200 +0.13(+2.55%)
Dec 27, 2018 4.980 5.120 4.790 5.100 10,312,141 +0.02(+0.39%)
Dec 26, 2018 5.130 5.140 4.860 5.080 6,683,450 +0.08(+1.60%)
Dec 24, 2018 4.670 5.090 4.580 5.000 7,874,200 +0.12(+2.46%)
Dec 21, 2018 5.160 5.160 4.780 4.880 11,137,800 -0.22(-4.31%)
Dec 20, 2018 5.250 5.400 4.900 5.100 12,424,386 -0.19(-3.59%)
Dec 19, 2018 5.510 5.600 5.280 5.290 8,566,740 -0.24(-4.34%)
Dec 18, 2018 5.620 5.720 5.440 5.530 9,967,562 -0.01(-0.18%)
Dec 17, 2018 5.760 6.010 5.480 5.540 10,525,230 -0.32(-5.46%)
Dec 14, 2018 5.510 5.960 5.330 5.860 11,469,400 +0.15(+2.63%)
Dec 13, 2018 6.180 6.200 5.550 5.710 14,294,373 -0.41(-6.70%)
Dec 12, 2018 6.040 6.230 5.950 6.120 13,377,692 +0.19(+3.20%)
Dec 11, 2018 5.800 6.020 5.750 5.930 15,851,416 +0.20(+3.49%)
Dec 10, 2018 5.900 5.920 5.490 5.730 11,866,927 -0.02(-0.35%)
Dec 07, 2018 5.840 5.880 5.540 5.750 22,267,500 +0.47(+8.90%)
Dec 06, 2018 4.790 5.360 4.690 5.280 19,952,188 -0.12(-2.22%)
Dec 04, 2018 5.630 5.660 5.350 5.400 13,066,200 -0.29(-5.10%)
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.