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, 2019 22.80 26.16 22.56 25.92 4,081,858 +3.00(+13.09%)
Dec 30, 2019 22.80 23.64 22.56 22.92 1,844,448 +0.00(+0.00%)
Dec 27, 2019 23.64 23.76 22.92 22.92 2,291,866 -1.08(-4.50%)
Dec 26, 2019 24.84 24.96 24.00 24.00 2,136,103 +0.12(+0.50%)
Dec 24, 2019 24.24 24.36 22.80 23.88 2,303,116 -0.24(-1.00%)
Dec 23, 2019 25.80 26.16 24.12 24.12 3,343,352 -2.88(-10.67%)
Dec 20, 2019 27.12 27.60 26.64 27.00 1,353,200 -0.24(-0.88%)
Dec 19, 2019 26.28 28.20 25.80 27.24 2,493,401 +0.96(+3.65%)
Dec 18, 2019 27.84 27.84 26.16 26.28 3,229,974 -1.92(-6.81%)
Dec 17, 2019 29.88 30.00 27.60 28.20 3,730,825 -2.28(-7.48%)
Dec 16, 2019 31.80 32.28 30.24 30.48 1,669,269 -1.08(-3.42%)
Dec 13, 2019 31.56 32.88 31.08 31.56 2,062,500 +0.36(+1.15%)
Dec 12, 2019 29.64 31.32 29.40 31.20 2,268,486 +1.80(+6.12%)
Dec 11, 2019 30.24 31.20 29.28 29.40 1,905,835 -0.84(-2.78%)
Dec 10, 2019 31.08 31.68 30.00 30.24 1,493,045 -1.20(-3.82%)
Dec 09, 2019 29.16 31.56 28.80 31.44 3,134,454 +2.28(+7.82%)
Dec 06, 2019 29.16 29.40 29.04 29.16 1,151,108 -0.12(-0.41%)
Dec 05, 2019 29.88 30.24 29.04 29.28 1,608,544 -0.48(-1.61%)
Dec 04, 2019 29.88 30.00 29.04 29.76 1,767,253 +0.12(+0.40%)
Dec 03, 2019 28.80 30.60 28.56 29.64 2,130,930 +0.36(+1.23%)
Dec 02, 2019 30.24 30.60 28.92 29.28 1,475,728 -0.72(-2.40%)
Nov 29, 2019 31.32 31.44 29.40 30.00 1,110,791 -0.24(-0.79%)
Nov 27, 2019 29.64 30.48 29.16 30.24 3,012,233 +1.56(+5.44%)
Nov 26, 2019 29.40 30.84 28.32 28.68 3,360,256 -1.56(-5.16%)
Nov 25, 2019 32.28 33.84 30.00 30.24 3,061,985 -2.16(-6.67%)
Nov 22, 2019 35.88 37.20 32.28 32.40 5,249,900 -5.04(-13.46%)
Nov 21, 2019 33.48 39.00 32.40 37.44 8,997,445 +5.76(+18.18%)
Nov 20, 2019 28.92 32.76 28.32 31.68 6,553,218 +3.60(+12.82%)
Nov 19, 2019 26.16 29.40 25.68 28.08 4,655,535 +0.72(+2.63%)
Nov 18, 2019 32.64 33.12 27.12 27.36 5,418,490 -5.40(-16.48%)
Nov 15, 2019 33.12 38.04 32.40 32.76 4,787,725 -6.72(-17.02%)
Nov 14, 2019 41.04 41.16 37.32 39.48 2,556,683 -3.12(-7.32%)
Nov 13, 2019 42.84 42.96 42.00 42.60 1,220,464 -0.24(-0.56%)
Nov 12, 2019 43.20 44.40 42.60 42.84 1,132,287 -0.60(-1.38%)
Nov 11, 2019 45.00 45.48 43.20 43.44 1,076,409 -2.28(-4.99%)
Nov 08, 2019 43.44 45.84 42.72 45.72 1,594,241 +2.76(+6.42%)
Nov 07, 2019 45.48 45.84 42.96 42.96 1,015,406 -1.80(-4.02%)
Nov 06, 2019 45.60 47.04 44.64 44.76 1,070,576 -0.36(-0.80%)
Nov 05, 2019 43.20 46.08 43.08 45.12 1,151,655 +1.92(+4.44%)
Nov 04, 2019 43.32 44.04 42.96 43.20 680,684 +0.24(+0.56%)
Nov 01, 2019 42.96 43.68 42.60 42.96 491,775 +0.00(+0.00%)
Oct 31, 2019 43.68 43.80 42.12 42.96 707,892 -0.36(-0.83%)
Oct 30, 2019 43.20 44.28 42.96 43.32 528,066 +0.12(+0.28%)
Oct 29, 2019 44.04 44.04 42.96 43.20 809,103 -1.08(-2.44%)
Oct 28, 2019 46.20 47.28 44.16 44.28 1,102,952 -1.32(-2.89%)
Oct 25, 2019 44.40 45.96 43.68 45.60 1,097,766 +0.96(+2.15%)
Oct 24, 2019 44.16 44.88 43.20 44.64 776,203 +0.60(+1.36%)
Oct 23, 2019 42.60 44.76 42.00 44.04 1,141,495 +1.08(+2.51%)
Oct 22, 2019 43.32 43.92 42.60 42.96 990,799 -1.32(-2.98%)
Oct 21, 2019 44.40 44.88 42.12 44.28 1,223,728 +0.12(+0.27%)
Oct 18, 2019 46.68 46.92 43.92 44.16 1,308,425 -2.52(-5.40%)
Oct 17, 2019 45.72 46.92 44.40 46.68 1,768,658 +3.36(+7.76%)
Oct 16, 2019 45.60 45.72 43.08 43.32 1,338,467 -1.80(-3.99%)
Oct 15, 2019 43.56 46.20 42.24 45.12 2,284,644 +3.00(+7.12%)
Oct 14, 2019 43.68 44.16 40.80 42.12 1,518,495 -2.04(-4.62%)
Oct 11, 2019 44.88 46.44 43.68 44.16 1,704,258 -0.48(-1.08%)
Oct 10, 2019 48.36 48.72 44.64 44.64 2,468,519 -4.68(-9.49%)
Oct 09, 2019 50.04 51.36 49.08 49.32 1,065,654 -0.48(-0.96%)
Oct 08, 2019 48.96 51.00 47.40 49.80 1,236,295 +0.48(+0.97%)
Oct 07, 2019 52.32 52.44 49.32 49.32 1,228,829 -3.48(-6.59%)
Oct 04, 2019 55.44 55.68 52.32 52.80 1,196,483 -1.32(-2.44%)
Oct 03, 2019 50.76 54.24 48.84 54.12 1,718,862 +4.32(+8.67%)
Oct 02, 2019 48.60 51.96 45.60 49.80 2,314,011 +0.36(+0.73%)
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.