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 (%)
Dec 31, 2018 63.12 63.36 59.28 59.52 864,691 -3.24(-5.16%)
Dec 28, 2018 60.96 63.60 58.80 62.76 967,350 +1.56(+2.55%)
Dec 27, 2018 59.76 61.44 57.48 61.20 859,345 +0.24(+0.39%)
Dec 26, 2018 61.56 61.68 58.32 60.96 556,954 +0.96(+1.60%)
Dec 24, 2018 56.04 61.08 54.96 60.00 656,183 +1.44(+2.46%)
Dec 21, 2018 61.92 61.92 57.36 58.56 928,150 -2.64(-4.31%)
Dec 20, 2018 63.00 64.80 58.80 61.20 1,035,365 -2.28(-3.59%)
Dec 19, 2018 66.12 67.20 63.36 63.48 713,895 -2.88(-4.34%)
Dec 18, 2018 67.44 68.64 65.28 66.36 830,630 -0.12(-0.18%)
Dec 17, 2018 69.12 72.12 65.76 66.48 877,102 -3.84(-5.46%)
Dec 14, 2018 66.12 71.52 63.96 70.32 955,783 +1.80(+2.63%)
Dec 13, 2018 74.16 74.40 66.60 68.52 1,191,197 -4.92(-6.70%)
Dec 12, 2018 72.48 74.76 71.40 73.44 1,114,807 +2.28(+3.20%)
Dec 11, 2018 69.60 72.24 69.00 71.16 1,320,951 +2.40(+3.49%)
Dec 10, 2018 70.80 71.04 65.88 68.76 988,910 -0.24(-0.35%)
Dec 07, 2018 70.08 70.56 66.48 69.00 1,855,625 +5.64(+8.90%)
Dec 06, 2018 57.48 64.32 56.28 63.36 1,662,682 -1.44(-2.22%)
Dec 04, 2018 67.56 67.92 64.20 64.80 1,088,850 -3.48(-5.10%)
Dec 03, 2018 71.40 71.64 64.80 68.28 1,702,016 -0.36(-0.52%)
Nov 30, 2018 68.40 68.88 66.24 68.64 544,108 +0.72(+1.06%)
Nov 29, 2018 71.04 71.28 67.44 67.92 812,203 -3.60(-5.03%)
Nov 28, 2018 66.48 71.64 66.00 71.52 1,105,573 +5.52(+8.36%)
Nov 27, 2018 68.76 69.60 63.72 66.00 1,223,789 -2.16(-3.17%)
Nov 26, 2018 73.92 74.04 67.80 68.16 1,178,091 -4.68(-6.43%)
Nov 23, 2018 72.96 73.32 71.64 72.84 461,966 -2.16(-2.88%)
Nov 21, 2018 75.00 75.00 75.00 0 +2.64(+3.65%)
Nov 20, 2018 68.16 75.60 67.44 72.36 1,440,352 -0.72(-0.99%)
Nov 19, 2018 74.76 75.12 72.72 73.08 794,201 -3.72(-4.84%)
Nov 16, 2018 78.72 80.16 75.60 76.80 704,983 -2.88(-3.61%)
Nov 15, 2018 72.48 81.36 71.76 79.68 1,171,898 +5.76(+7.79%)
Nov 14, 2018 76.80 77.52 72.00 73.92 1,630,244 -6.48(-8.06%)
Nov 13, 2018 81.36 83.64 79.20 80.40 1,021,143 -3.12(-3.74%)
Nov 12, 2018 89.88 92.28 79.44 83.52 2,076,437 -3.96(-4.53%)
Nov 09, 2018 87.24 89.04 84.00 87.48 1,207,108 -3.24(-3.57%)
Nov 08, 2018 94.68 95.04 90.00 90.72 1,443,629 -6.24(-6.44%)
Nov 07, 2018 92.40 97.44 87.60 96.96 2,459,949 +8.16(+9.19%)
Nov 06, 2018 88.08 92.16 85.32 88.80 1,435,628 +0.60(+0.68%)
Nov 05, 2018 86.16 88.20 82.20 88.20 1,046,872 +3.96(+4.70%)
Nov 02, 2018 81.60 84.24 80.04 84.24 1,009,250 +3.48(+4.31%)
Nov 01, 2018 83.28 85.20 79.20 80.76 1,406,345 -0.84(-1.03%)
Oct 31, 2018 76.68 82.08 74.28 81.60 1,715,851 +8.52(+11.66%)
Oct 30, 2018 66.72 75.12 64.68 73.08 1,699,835 +2.16(+3.05%)
Oct 29, 2018 85.08 86.04 69.00 70.92 2,290,681 -13.56(-16.05%)
Oct 26, 2018 85.92 90.24 82.20 84.48 1,123,516 -5.40(-6.01%)
Oct 25, 2018 84.96 92.28 84.00 89.88 1,778,540 +2.64(+3.03%)
Oct 24, 2018 98.64 98.76 85.80 87.24 2,303,855 -5.16(-5.58%)
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.