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

Aurora Cannabis Inc (NQ: ACB )

5.720 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.915 5.060 4.760 4.762 819,825 -0.15(-3.01%)
Dec 28, 2023 4.934 5.177 4.900 4.910 900,890 -0.04(-0.81%)
Dec 27, 2023 5.018 5.100 4.821 4.950 745,274 -0.05(-1.00%)
Dec 26, 2023 4.800 5.100 4.700 5.000 938,774 +0.17(+3.58%)
Dec 22, 2023 4.693 4.925 4.637 4.827 988,047 +0.15(+3.16%)
Dec 21, 2023 4.740 4.747 4.650 4.679 318,776 +0.02(+0.41%)
Dec 20, 2023 4.700 4.839 4.650 4.660 620,212 -0.08(-1.60%)
Dec 19, 2023 4.650 4.896 4.650 4.736 519,106 +0.08(+1.63%)
Dec 18, 2023 4.800 4.800 4.606 4.660 589,523 -0.14(-2.92%)
Dec 15, 2023 4.893 4.900 4.750 4.800 442,185 -0.09(-1.90%)
Dec 14, 2023 4.897 5.050 4.800 4.893 1,006,027 +0.09(+1.94%)
Dec 13, 2023 4.710 4.888 4.510 4.800 973,534 +0.10(+2.08%)
Dec 12, 2023 4.933 4.933 4.650 4.702 640,812 -0.22(-4.41%)
Dec 11, 2023 5.200 5.200 4.803 4.919 722,259 -0.26(-4.97%)
Dec 08, 2023 4.860 5.220 4.840 5.176 849,018 +0.27(+5.48%)
Dec 07, 2023 4.925 5.000 4.827 4.907 387,116 -0.02(-0.37%)
Dec 06, 2023 4.795 5.100 4.790 4.925 877,911 +0.13(+2.71%)
Dec 05, 2023 5.198 5.250 4.750 4.795 1,009,292 -0.41(-7.79%)
Dec 04, 2023 4.701 5.200 4.593 5.200 1,941,880 +0.52(+11.04%)
Dec 01, 2023 4.597 4.770 4.520 4.683 791,073 +0.08(+1.80%)
Nov 30, 2023 4.600 4.600 4.433 4.600 584,596 +0.03(+0.77%)
Nov 29, 2023 4.660 4.740 4.561 4.565 476,692 -0.09(-1.95%)
Nov 28, 2023 4.600 4.656 4.588 4.656 253,151 -0.01(-0.13%)
Nov 27, 2023 4.800 4.800 4.650 4.662 289,949 -0.12(-2.45%)
Nov 24, 2023 4.600 4.828 4.600 4.779 320,247 +0.14(+3.00%)
Nov 22, 2023 4.636 4.688 4.560 4.640 237,504 -0.02(-0.51%)
Nov 21, 2023 4.750 4.750 4.524 4.664 392,731 -0.10(-2.12%)
Nov 20, 2023 4.600 4.849 4.620 4.765 681,769 +0.14(+3.07%)
Nov 17, 2023 4.690 4.690 4.549 4.623 463,627 -0.03(-0.58%)
Nov 16, 2023 4.689 4.695 4.501 4.650 337,432 +0.00(+0.00%)
Nov 15, 2023 4.700 4.935 4.650 4.650 794,052 -0.01(-0.30%)
Nov 14, 2023 4.800 4.849 4.550 4.664 928,733 -0.05(-1.00%)
Nov 13, 2023 4.698 4.759 4.499 4.711 690,901 +0.01(+0.23%)
Nov 10, 2023 5.110 5.200 4.611 4.700 1,704,749 +0.25(+5.62%)
Nov 09, 2023 4.640 4.750 4.328 4.450 786,958 -0.23(-5.02%)
Nov 08, 2023 4.850 4.961 4.610 4.685 344,989 -0.07(-1.41%)
Nov 07, 2023 4.720 4.869 4.562 4.752 417,946 +0.03(+0.68%)
Nov 06, 2023 5.069 5.179 4.600 4.720 664,923 -0.18(-3.67%)
Nov 03, 2023 4.664 4.980 4.664 4.900 664,386 +0.24(+5.22%)
Nov 02, 2023 4.600 4.800 4.504 4.657 1,027,358 +0.13(+2.85%)
Nov 01, 2023 4.417 4.530 4.235 4.528 573,477 +0.11(+2.61%)
Oct 31, 2023 4.391 4.488 4.314 4.413 538,660 +0.03(+0.78%)
Oct 30, 2023 4.500 4.550 4.295 4.379 510,218 +0.02(+0.50%)
Oct 27, 2023 4.287 4.378 4.200 4.357 393,786 +0.15(+3.59%)
Oct 26, 2023 4.230 4.495 4.100 4.206 696,966 -0.05(-1.29%)
Oct 25, 2023 4.735 4.735 4.250 4.261 1,737,317 -0.44(-9.34%)
Oct 24, 2023 4.389 4.740 4.266 4.700 1,971,444 +0.46(+10.88%)
Oct 23, 2023 4.462 4.470 4.201 4.239 1,310,963 -0.22(-5.00%)
Oct 20, 2023 4.600 4.646 4.440 4.462 771,799 -0.14(-3.00%)
Oct 19, 2023 4.824 4.831 4.600 4.600 1,108,495 -0.20(-4.17%)
Oct 18, 2023 5.100 5.140 4.750 4.800 799,121 -0.39(-7.46%)
Oct 17, 2023 4.953 5.360 4.900 5.187 692,304 +0.03(+0.62%)
Oct 16, 2023 5.121 5.300 5.024 5.155 637,832 +0.12(+2.30%)
Oct 13, 2023 5.060 5.174 4.925 5.039 633,955 +0.01(+0.28%)
Oct 12, 2023 5.200 5.300 4.950 5.025 1,038,032 -0.27(-5.19%)
Oct 11, 2023 5.650 5.690 5.190 5.300 643,933 -0.17(-3.13%)
Oct 10, 2023 5.490 5.842 5.400 5.471 1,119,026 +0.12(+2.26%)
Oct 09, 2023 5.500 5.580 5.120 5.350 478,206 -0.32(-5.68%)
Oct 06, 2023 5.520 5.778 5.421 5.672 506,357 -0.00(-0.04%)
Oct 05, 2023 5.557 5.800 5.530 5.674 616,210 +0.14(+2.60%)
Oct 04, 2023 5.598 5.760 5.350 5.530 959,771 +0.16(+2.94%)
Oct 03, 2023 5.600 5.574 5.210 5.372 865,224 -0.23(-4.07%)
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.