Toronto - Delayed Quote • CAD
Aurora Cannabis Inc. (ACB.TO)
At close: April 24 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 10.02 | 10.25 | 9.66 | 9.79 | 9.79 | 2,378,370 |
| Apr 23, 2024 | 8.49 | 10.29 | 8.47 | 10.09 | 10.09 | 2,907,800 |
| Apr 22, 2024 | 9.10 | 9.22 | 8.46 | 8.56 | 8.56 | 1,197,800 |
| Apr 19, 2024 | 8.85 | 9.31 | 8.74 | 8.87 | 8.87 | 2,584,100 |
| Apr 18, 2024 | 7.87 | 9.19 | 7.81 | 9.01 | 9.01 | 2,943,300 |
| Apr 17, 2024 | 8.10 | 8.49 | 7.51 | 8.04 | 8.04 | 2,115,500 |
| Apr 16, 2024 | 8.46 | 8.53 | 7.81 | 8.17 | 8.17 | 2,529,800 |
| Apr 15, 2024 | 9.18 | 9.37 | 8.53 | 8.63 | 8.63 | 2,175,200 |
| Apr 12, 2024 | 9.25 | 10.12 | 8.90 | 9.08 | 9.08 | 4,499,400 |
| Apr 11, 2024 | 9.73 | 10.14 | 8.61 | 9.40 | 9.40 | 4,120,000 |
| Apr 10, 2024 | 8.19 | 10.15 | 8.13 | 9.22 | 9.22 | 4,526,900 |
| Apr 9, 2024 | 8.99 | 9.35 | 8.20 | 8.61 | 8.61 | 3,054,200 |
| Apr 8, 2024 | 8.92 | 10.10 | 8.78 | 9.45 | 9.45 | 5,560,000 |
| Apr 5, 2024 | 9.27 | 10.37 | 8.23 | 9.02 | 9.02 | 5,964,700 |
| Apr 4, 2024 | 9.85 | 11.97 | 8.73 | 9.60 | 9.60 | 7,946,100 |
| Apr 3, 2024 | 6.84 | 9.94 | 6.71 | 9.75 | 9.75 | 6,091,600 |
| Apr 2, 2024 | 5.79 | 7.42 | 5.79 | 6.78 | 6.78 | 3,020,600 |
| Apr 1, 2024 | 5.81 | 5.96 | 5.64 | 5.81 | 5.81 | 989,000 |
| Mar 28, 2024 | 6.29 | 6.74 | 5.83 | 5.93 | 5.93 | 3,143,800 |
| Mar 27, 2024 | 5.85 | 6.44 | 5.45 | 6.44 | 6.44 | 3,020,200 |
| Mar 26, 2024 | 5.36 | 6.67 | 5.35 | 5.70 | 5.70 | 2,619,000 |
| Mar 25, 2024 | 6.45 | 6.50 | 5.51 | 5.60 | 5.60 | 2,472,200 |
| Mar 22, 2024 | 5.21 | 6.70 | 5.18 | 6.60 | 6.60 | 3,821,000 |
| Mar 21, 2024 | 5.23 | 5.28 | 4.93 | 5.19 | 5.19 | 1,085,200 |
| Mar 20, 2024 | 5.14 | 5.31 | 4.81 | 5.16 | 5.16 | 1,760,900 |
| Mar 19, 2024 | 4.90 | 5.13 | 4.51 | 4.94 | 4.94 | 1,928,500 |
| Mar 18, 2024 | 4.48 | 5.34 | 4.48 | 5.00 | 5.00 | 1,873,500 |
| Mar 15, 2024 | 3.95 | 4.34 | 3.91 | 4.34 | 4.34 | 1,301,500 |
| Mar 14, 2024 | 4.00 | 4.00 | 3.84 | 3.91 | 3.91 | 680,900 |
| Mar 13, 2024 | 3.95 | 4.10 | 3.93 | 3.98 | 3.98 | 682,100 |
| Mar 12, 2024 | 4.08 | 4.08 | 3.91 | 3.95 | 3.95 | 770,900 |
| Mar 11, 2024 | 4.30 | 4.39 | 4.05 | 4.08 | 4.08 | 831,900 |
| Mar 8, 2024 | 4.20 | 4.44 | 4.20 | 4.28 | 4.28 | 1,079,100 |
| Mar 7, 2024 | 4.02 | 4.27 | 3.99 | 4.13 | 4.13 | 626,500 |
| Mar 6, 2024 | 3.95 | 4.15 | 3.92 | 4.05 | 4.05 | 708,900 |
| Mar 5, 2024 | 4.05 | 4.07 | 3.87 | 3.94 | 3.94 | 633,800 |
| Mar 4, 2024 | 4.30 | 4.31 | 4.03 | 4.10 | 4.10 | 813,800 |
| Mar 1, 2024 | 4.29 | 4.39 | 4.06 | 4.31 | 4.31 | 984,900 |
| Feb 29, 2024 | 4.42 | 4.46 | 4.23 | 4.27 | 4.27 | 601,000 |
| Feb 28, 2024 | 4.41 | 4.61 | 4.37 | 4.40 | 4.40 | 749,900 |
| Feb 27, 2024 | 4.36 | 4.56 | 4.36 | 4.49 | 4.49 | 681,300 |
| Feb 26, 2024 | 4.39 | 4.57 | 4.30 | 4.35 | 4.35 | 684,800 |
| Feb 23, 2024 | 4.41 | 4.51 | 4.21 | 4.39 | 4.39 | 593,000 |
| Feb 22, 2024 | 4.58 | 4.60 | 4.28 | 4.38 | 4.38 | 543,000 |
| Feb 21, 2024 | 4.69 | 4.69 | 4.42 | 4.55 | 4.55 | 732,600 |
| Feb 20, 2024 | 1:10 Stock Splits | |||||
| Feb 20, 2024 | 4.89 | 5.08 | 4.61 | 4.75 | 4.75 | 752,400 |
| Feb 16, 2024 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 87,610 |
| Feb 15, 2024 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | 119,260 |
| Feb 14, 2024 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | 62,910 |
| Feb 13, 2024 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 71,010 |
| Feb 12, 2024 | 5.80 | 5.80 | 5.20 | 5.30 | 5.30 | 289,850 |
| Feb 9, 2024 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | 105,730 |
| Feb 8, 2024 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 171,770 |
| Feb 7, 2024 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 145,110 |
| Feb 6, 2024 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 87,010 |
| Feb 5, 2024 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | 83,060 |
| Feb 2, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 73,810 |
| Feb 1, 2024 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 133,080 |
| Jan 31, 2024 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 118,180 |
| Jan 30, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 42,860 |
| Jan 29, 2024 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 54,580 |
| Jan 26, 2024 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | 27,770 |
| Jan 25, 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 65,300 |
| Jan 24, 2024 | 5.60 | 5.60 | 5.15 | 5.20 | 5.20 | 207,250 |
| Jan 23, 2024 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | 51,860 |
| Jan 22, 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 54,320 |
| Jan 19, 2024 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 162,530 |
| Jan 18, 2024 | 6.10 | 6.10 | 5.50 | 5.60 | 5.60 | 191,900 |
| Jan 17, 2024 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 50,760 |
| Jan 16, 2024 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | 194,480 |
| Jan 15, 2024 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 44,650 |
| Jan 12, 2024 | 6.00 | 6.15 | 5.90 | 6.00 | 6.00 | 64,780 |
| Jan 11, 2024 | 6.10 | 6.15 | 5.90 | 6.00 | 6.00 | 93,310 |
| Jan 10, 2024 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | 101,930 |
| Jan 9, 2024 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | 133,840 |
| Jan 8, 2024 | 6.50 | 6.50 | 6.25 | 6.50 | 6.50 | 89,990 |
| Jan 5, 2024 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | 102,120 |
| Jan 4, 2024 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 44,680 |
| Jan 3, 2024 | 6.30 | 6.50 | 6.20 | 6.40 | 6.40 | 167,570 |
| Jan 2, 2024 | 6.40 | 6.60 | 6.30 | 6.30 | 6.30 | 71,490 |
| Dec 29, 2023 | 6.60 | 6.70 | 6.30 | 6.50 | 6.50 | 92,650 |
| Dec 28, 2023 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | 209,300 |
| Dec 27, 2023 | 6.50 | 6.70 | 6.40 | 6.40 | 6.40 | 173,570 |
| Dec 22, 2023 | 6.30 | 6.60 | 6.20 | 6.40 | 6.40 | 216,660 |
| Dec 21, 2023 | 6.40 | 6.40 | 6.10 | 6.30 | 6.30 | 51,770 |
| Dec 20, 2023 | 6.20 | 6.50 | 6.20 | 6.30 | 6.30 | 136,910 |
| Dec 19, 2023 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 53,570 |
| Dec 18, 2023 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | 95,890 |
| Dec 15, 2023 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | 54,290 |
| Dec 14, 2023 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | 179,090 |
| Dec 13, 2023 | 6.30 | 6.60 | 6.10 | 6.50 | 6.50 | 205,150 |
| Dec 12, 2023 | 6.60 | 6.70 | 6.30 | 6.50 | 6.50 | 125,770 |
| Dec 11, 2023 | 7.10 | 7.10 | 6.50 | 6.60 | 6.60 | 200,820 |
| Dec 8, 2023 | 6.70 | 7.15 | 6.70 | 7.10 | 7.10 | 227,640 |
| Dec 7, 2023 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | 113,640 |
| Dec 6, 2023 | 6.60 | 6.80 | 6.50 | 6.80 | 6.80 | 143,350 |
| Dec 5, 2023 | 7.00 | 7.20 | 6.40 | 6.50 | 6.50 | 238,010 |
| Dec 4, 2023 | 6.30 | 7.10 | 6.25 | 6.90 | 6.90 | 372,680 |
| Dec 1, 2023 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 77,420 |
| Nov 30, 2023 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 102,650 |
| Nov 29, 2023 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 42,530 |
| Nov 28, 2023 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 35,330 |
| Nov 27, 2023 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | 63,220 |
| Nov 24, 2023 | 6.40 | 6.60 | 6.20 | 6.50 | 6.50 | 137,120 |
| Nov 23, 2023 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 20,910 |
| Nov 22, 2023 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 70,540 |
| Nov 21, 2023 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 63,220 |
| Nov 20, 2023 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 114,970 |
| Nov 17, 2023 | 6.40 | 6.50 | 6.20 | 6.50 | 6.50 | 94,350 |
| Nov 16, 2023 | 6.40 | 6.45 | 6.20 | 6.30 | 6.30 | 88,590 |
| Nov 15, 2023 | 6.40 | 6.70 | 6.40 | 6.40 | 6.40 | 191,950 |
| Nov 14, 2023 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | 127,530 |
| Nov 13, 2023 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | 136,530 |
| Nov 10, 2023 | 6.90 | 7.10 | 6.40 | 6.50 | 6.50 | 266,130 |
| Nov 9, 2023 | 6.40 | 6.60 | 6.00 | 6.10 | 6.10 | 80,580 |
| Nov 8, 2023 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | 85,700 |
| Nov 7, 2023 | 6.40 | 6.75 | 6.30 | 6.50 | 6.50 | 72,110 |
| Nov 6, 2023 | 6.90 | 7.00 | 6.30 | 6.40 | 6.40 | 177,570 |
| Nov 3, 2023 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 121,240 |
| Nov 2, 2023 | 6.20 | 6.60 | 6.20 | 6.30 | 6.30 | 126,780 |
| Nov 1, 2023 | 6.00 | 6.40 | 5.90 | 6.40 | 6.40 | 197,230 |
| Oct 31, 2023 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 74,550 |
| Oct 30, 2023 | 6.20 | 6.30 | 5.90 | 6.10 | 6.10 | 81,720 |
| Oct 27, 2023 | 5.80 | 6.20 | 5.80 | 6.20 | 6.20 | 55,100 |
| Oct 26, 2023 | 5.90 | 6.00 | 5.60 | 5.80 | 5.80 | 145,150 |
| Oct 25, 2023 | 6.50 | 6.50 | 5.90 | 5.90 | 5.90 | 141,030 |
| Oct 24, 2023 | 6.00 | 6.50 | 5.80 | 6.40 | 6.40 | 197,630 |
| Oct 23, 2023 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | 110,570 |
| Oct 20, 2023 | 6.40 | 6.40 | 6.00 | 6.10 | 6.10 | 99,640 |
| Oct 19, 2023 | 6.50 | 6.60 | 6.30 | 6.30 | 6.30 | 79,060 |
| Oct 18, 2023 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | 87,540 |
| Oct 17, 2023 | 6.90 | 7.25 | 6.90 | 7.00 | 7.00 | 58,020 |
| Oct 16, 2023 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 93,350 |
| Oct 13, 2023 | 6.90 | 7.10 | 6.80 | 7.10 | 7.10 | 69,840 |
| Oct 12, 2023 | 7.20 | 7.20 | 6.75 | 7.00 | 7.00 | 125,520 |
| Oct 11, 2023 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | 119,300 |
| Oct 10, 2023 | 7.60 | 8.00 | 7.35 | 7.60 | 7.60 | 197,590 |
| Oct 6, 2023 | 7.60 | 7.80 | 7.50 | 7.60 | 7.60 | 150,900 |
| Oct 5, 2023 | 7.80 | 8.00 | 7.55 | 7.70 | 7.70 | 213,990 |
| Oct 4, 2023 | 7.60 | 7.90 | 7.40 | 7.70 | 7.70 | 174,860 |
| Oct 3, 2023 | 7.50 | 7.60 | 7.20 | 7.30 | 7.30 | 143,750 |
| Oct 2, 2023 | 8.00 | 8.00 | 7.50 | 7.70 | 7.70 | 174,610 |
| Sep 29, 2023 | 8.10 | 8.30 | 7.75 | 7.90 | 7.90 | 147,770 |
| Sep 28, 2023 | 8.10 | 8.30 | 7.60 | 8.10 | 8.10 | 484,790 |
| Sep 27, 2023 | 9.90 | 10.00 | 8.85 | 9.10 | 9.10 | 499,150 |
| Sep 26, 2023 | 10.00 | 10.50 | 9.20 | 9.50 | 9.50 | 547,170 |
| Sep 25, 2023 | 10.00 | 10.90 | 9.90 | 10.00 | 10.00 | 675,310 |
| Sep 22, 2023 | 10.10 | 10.50 | 9.90 | 10.20 | 10.20 | 355,210 |
| Sep 21, 2023 | 10.20 | 10.40 | 9.60 | 9.80 | 9.80 | 563,960 |
| Sep 20, 2023 | 11.90 | 12.10 | 10.60 | 10.80 | 10.80 | 603,120 |
| Sep 19, 2023 | 12.40 | 13.00 | 11.50 | 11.70 | 11.70 | 686,710 |
| Sep 18, 2023 | 12.80 | 13.10 | 11.50 | 11.50 | 11.50 | 669,790 |
| Sep 15, 2023 | 12.50 | 14.20 | 12.10 | 13.30 | 13.30 | 1,385,830 |
| Sep 14, 2023 | 10.40 | 12.30 | 10.40 | 11.40 | 11.40 | 953,820 |
| Sep 13, 2023 | 12.30 | 13.20 | 9.80 | 10.70 | 10.70 | 1,387,900 |
| Sep 12, 2023 | 12.10 | 15.50 | 11.20 | 12.90 | 12.90 | 2,225,780 |
| Sep 11, 2023 | 7.60 | 12.70 | 7.60 | 12.50 | 12.50 | 2,120,060 |
| Sep 8, 2023 | 6.40 | 7.20 | 6.20 | 7.20 | 7.20 | 429,620 |
| Sep 7, 2023 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | 104,540 |
| Sep 6, 2023 | 6.90 | 7.00 | 6.20 | 6.60 | 6.60 | 247,170 |
| Sep 5, 2023 | 6.50 | 7.00 | 6.40 | 6.65 | 6.65 | 202,300 |
| Sep 1, 2023 | 6.90 | 7.00 | 6.40 | 6.50 | 6.50 | 134,550 |
| Aug 31, 2023 | 6.60 | 7.20 | 6.50 | 6.70 | 6.70 | 346,970 |
| Aug 30, 2023 | 6.20 | 6.60 | 6.00 | 6.40 | 6.40 | 173,270 |
| Aug 29, 2023 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 39,300 |
| Aug 28, 2023 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | 33,760 |
| Aug 25, 2023 | 6.20 | 6.20 | 5.90 | 6.10 | 6.10 | 86,170 |
| Aug 24, 2023 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | 70,330 |
| Aug 23, 2023 | 6.60 | 6.70 | 6.40 | 6.70 | 6.70 | 45,590 |
| Aug 22, 2023 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | 85,980 |
| Aug 21, 2023 | 6.80 | 7.00 | 6.70 | 6.70 | 6.70 | 41,640 |
| Aug 18, 2023 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 67,910 |
| Aug 17, 2023 | 6.80 | 7.00 | 6.60 | 7.00 | 7.00 | 60,480 |
| Aug 16, 2023 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 82,160 |
| Aug 15, 2023 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 21,890 |
| Aug 14, 2023 | 7.30 | 7.30 | 7.00 | 7.30 | 7.30 | 70,550 |
| Aug 11, 2023 | 7.40 | 7.50 | 7.20 | 7.40 | 7.40 | 69,540 |
| Aug 10, 2023 | 7.20 | 7.30 | 7.00 | 7.00 | 7.00 | 53,370 |
| Aug 9, 2023 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | 50,430 |
| Aug 8, 2023 | 7.20 | 7.50 | 7.10 | 7.50 | 7.50 | 76,420 |
| Aug 4, 2023 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | 56,820 |
| Aug 3, 2023 | 7.30 | 7.50 | 7.20 | 7.40 | 7.40 | 45,730 |
| Aug 2, 2023 | 7.40 | 7.70 | 7.15 | 7.30 | 7.30 | 79,180 |
| Aug 1, 2023 | 7.40 | 7.70 | 7.10 | 7.60 | 7.60 | 125,780 |
| Jul 31, 2023 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 128,320 |
| Jul 28, 2023 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 109,960 |
| Jul 27, 2023 | 6.60 | 6.80 | 6.40 | 6.70 | 6.70 | 129,650 |
| Jul 26, 2023 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | 83,570 |
| Jul 25, 2023 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 26,120 |
| Jul 24, 2023 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 80,950 |
| Jul 21, 2023 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | 82,700 |
| Jul 20, 2023 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | 84,850 |
| Jul 19, 2023 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 42,270 |
| Jul 18, 2023 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | 36,700 |
| Jul 17, 2023 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 83,410 |
| Jul 14, 2023 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | 99,730 |
| Jul 13, 2023 | 7.50 | 7.70 | 7.30 | 7.60 | 7.60 | 85,320 |
| Jul 12, 2023 | 7.80 | 7.90 | 7.40 | 7.40 | 7.40 | 60,450 |
| Jul 11, 2023 | 7.30 | 7.90 | 7.30 | 7.80 | 7.80 | 129,080 |
| Jul 10, 2023 | 7.20 | 7.50 | 7.15 | 7.50 | 7.50 | 79,680 |
| Jul 7, 2023 | 7.30 | 7.50 | 7.00 | 7.50 | 7.50 | 50,590 |
| Jul 6, 2023 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | 93,170 |
| Jul 5, 2023 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | 47,300 |
| Jul 4, 2023 | 7.50 | 7.70 | 7.30 | 7.30 | 7.30 | 79,790 |
| Jun 30, 2023 | 7.20 | 7.20 | 6.80 | 7.00 | 7.00 | 52,110 |
| Jun 29, 2023 | 7.00 | 7.20 | 6.90 | 7.20 | 7.20 | 37,770 |
| Jun 28, 2023 | 7.10 | 7.10 | 6.80 | 7.00 | 7.00 | 44,580 |
| Jun 27, 2023 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | 42,160 |
| Jun 26, 2023 | 7.40 | 7.60 | 7.00 | 7.20 | 7.20 | 61,460 |
| Jun 23, 2023 | 8.10 | 8.10 | 7.20 | 7.20 | 7.20 | 61,310 |
| Jun 22, 2023 | 7.60 | 8.20 | 7.20 | 8.20 | 8.20 | 229,300 |
| Jun 21, 2023 | 7.30 | 7.55 | 7.10 | 7.50 | 7.50 | 40,640 |
| Jun 20, 2023 | 7.10 | 7.50 | 7.10 | 7.40 | 7.40 | 54,550 |
| Jun 19, 2023 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 16,760 |
| Jun 16, 2023 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | 41,930 |
| Jun 15, 2023 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 47,750 |
| Jun 14, 2023 | 7.50 | 7.60 | 7.00 | 7.00 | 7.00 | 63,030 |
| Jun 13, 2023 | 7.60 | 7.80 | 7.35 | 7.70 | 7.70 | 39,600 |
| Jun 12, 2023 | 7.20 | 7.50 | 6.90 | 7.50 | 7.50 | 47,540 |
| Jun 9, 2023 | 7.00 | 7.15 | 6.90 | 7.00 | 7.00 | 39,950 |
| Jun 8, 2023 | 7.00 | 7.10 | 6.85 | 6.90 | 6.90 | 36,390 |
| Jun 7, 2023 | 7.20 | 7.40 | 7.00 | 7.00 | 7.00 | 39,880 |
| Jun 6, 2023 | 6.80 | 7.20 | 6.70 | 7.20 | 7.20 | 43,870 |
| Jun 5, 2023 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | 21,080 |
| Jun 2, 2023 | 6.90 | 7.20 | 6.80 | 7.10 | 7.10 | 82,450 |
| Jun 1, 2023 | 6.90 | 7.10 | 6.60 | 6.70 | 6.70 | 52,020 |
| May 31, 2023 | 7.20 | 7.20 | 6.70 | 6.80 | 6.80 | 695,130 |
| May 30, 2023 | 7.30 | 7.50 | 7.10 | 7.10 | 7.10 | 55,330 |
| May 29, 2023 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | 23,060 |
| May 26, 2023 | 7.80 | 7.80 | 7.20 | 7.20 | 7.20 | 72,860 |
| May 25, 2023 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 69,910 |
| May 24, 2023 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | 40,710 |
| May 23, 2023 | 9.10 | 9.20 | 8.20 | 8.30 | 8.30 | 98,630 |
| May 19, 2023 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 71,500 |
| May 18, 2023 | 8.20 | 8.50 | 8.10 | 8.30 | 8.30 | 75,370 |
| May 17, 2023 | 7.60 | 8.10 | 7.55 | 8.10 | 8.10 | 63,110 |
| May 16, 2023 | 7.90 | 8.00 | 7.50 | 7.60 | 7.60 | 39,130 |
| May 15, 2023 | 7.70 | 8.00 | 7.50 | 7.90 | 7.90 | 47,860 |
| May 12, 2023 | 8.00 | 8.00 | 7.45 | 7.50 | 7.50 | 92,970 |
| May 11, 2023 | 8.10 | 8.40 | 7.80 | 7.80 | 7.80 | 53,300 |
| May 10, 2023 | 8.30 | 8.50 | 8.10 | 8.10 | 8.10 | 40,960 |
| May 9, 2023 | 8.80 | 8.80 | 8.30 | 8.30 | 8.30 | 44,300 |
| May 8, 2023 | 8.70 | 9.05 | 8.60 | 8.70 | 8.70 | 49,600 |
| May 5, 2023 | 8.70 | 8.90 | 8.40 | 8.80 | 8.80 | 104,740 |
| May 4, 2023 | 8.40 | 8.60 | 8.10 | 8.50 | 8.50 | 73,510 |
| May 3, 2023 | 8.10 | 8.55 | 8.10 | 8.20 | 8.20 | 125,840 |
| May 2, 2023 | 8.40 | 8.40 | 7.90 | 8.00 | 8.00 | 42,990 |
| May 1, 2023 | 8.10 | 8.30 | 8.00 | 8.30 | 8.30 | 62,490 |
| Apr 28, 2023 | 8.00 | 8.30 | 7.90 | 7.90 | 7.90 | 61,830 |
| Apr 27, 2023 | 8.00 | 8.15 | 7.80 | 8.00 | 8.00 | 63,600 |
| Apr 26, 2023 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | 74,460 |
| Apr 25, 2023 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 52,420 |
| Apr 24, 2023 | 8.30 | 8.40 | 7.90 | 8.10 | 8.10 | 75,720 |
Related Tickers
WEED.TO Canopy Growth Corporation
12.27
-0.49%
TLRY.TO Tilray Brands, Inc.
2.5200
0.00%
CGC Canopy Growth Corporation
8.97
-0.66%
TLRY Tilray Brands, Inc.
1.8400
0.00%
OGI.TO Organigram Holdings Inc.
2.6600
-0.75%
CRON.TO Cronos Group Inc.
3.4100
+0.29%
TRUL.CN Trulieve Cannabis Corp.
14.85
+2.20%
CURA.TO Curaleaf Holdings, Inc.
6.86
+1.48%
GTII.CN Green Thumb Industries Inc.
16.83
+1.08%
OGI Organigram Holdings Inc.
1.9300
-1.03%