ACB.TO - Aurora Cannabis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20193.22003.25003.20003.21003.21002,866,660
Dec 05, 20193.27003.31003.19003.21003.21005,977,200
Dec 04, 20193.30003.30003.21003.26003.26004,186,300
Dec 03, 20193.18003.39003.17003.27003.27009,011,000
Dec 02, 20193.34003.39003.20003.22003.22005,710,200
Nov 29, 20193.48003.49003.27003.32003.32006,620,300
Nov 28, 20193.41003.52503.36003.48003.48005,335,600
Nov 27, 20193.27003.38003.23003.36003.360010,910,400
Nov 26, 20193.27003.41003.14003.21003.210013,028,500
Nov 25, 20193.59003.75003.32003.33003.330013,700,000
Nov 22, 20194.06004.09003.57003.58003.580020,292,700
Nov 21, 20193.71004.32003.59004.14004.140035,610,000
Nov 20, 20193.20003.63003.13003.50003.500028,366,500
Nov 19, 20192.88003.25002.82003.11003.110026,421,300
Nov 18, 20193.58003.64002.99003.00003.000028,686,100
Nov 15, 20193.63004.19003.57003.59003.590027,189,000
Nov 14, 20194.50004.55004.13004.38004.38008,219,900
Nov 13, 20194.74004.76004.63004.69004.69003,480,100
Nov 12, 20194.75004.89004.70004.71004.71004,719,900
Nov 11, 20194.96005.02004.76004.78004.78004,065,800
Nov 08, 20194.75005.05004.71005.03005.03007,026,800
Nov 07, 20195.00005.04004.71004.71004.71004,287,500
Nov 06, 20195.00005.15004.90004.92004.92004,423,100
Nov 05, 20194.75005.05004.72004.93004.93005,322,900
Nov 04, 20194.74004.81504.71004.72004.72002,203,600
Nov 01, 20194.73004.80004.69004.69004.69001,852,500
Oct 31, 20194.77004.79004.62004.72004.72002,310,200
Oct 30, 20194.70004.85004.69004.75004.75002,547,600
Oct 29, 20194.78004.80004.68004.70004.70002,350,700
Oct 28, 20195.03005.15004.80004.80004.80004,441,900
Oct 25, 20194.80005.00004.76004.99004.99005,300,600
Oct 24, 20194.80004.89004.72004.85004.85004,078,000
Oct 23, 20194.65004.87004.59004.82004.82006,248,600
Oct 22, 20194.73004.80004.65004.69004.69004,618,200
Oct 21, 20194.84004.89004.61004.80004.80005,077,700
Oct 18, 20195.10005.12004.80004.81004.81006,688,800
Oct 17, 20195.00005.14004.87005.11005.11008,792,200
Oct 16, 20195.03005.03004.74004.74004.74005,210,200
Oct 15, 20194.79005.08004.66004.97004.97009,428,900
Oct 11, 20194.93005.11504.79004.86004.86009,221,100
Oct 10, 20195.35005.40004.95004.96004.96009,730,100
Oct 09, 20195.56005.71005.45005.47005.47003,847,600
Oct 08, 20195.44005.66005.25005.52005.52006,256,600
Oct 07, 20195.80005.80005.47005.50005.50007,338,600
Oct 04, 20196.15006.19005.81005.84005.84006,448,600
Oct 03, 20195.65006.03005.44006.01006.01009,638,500
Oct 02, 20195.33005.76005.05005.56005.560013,848,600
Oct 01, 20195.75005.83005.36005.44005.440011,886,100
Sep 30, 20196.05006.09005.74005.82005.82006,540,600
Sep 27, 20196.21006.40006.10006.12006.12004,380,000
Sep 26, 20196.48006.50006.21006.32006.32002,697,800
Sep 25, 20196.28006.46006.00006.33006.33006,216,800
Sep 24, 20196.70006.72006.26006.29006.29005,762,200
Sep 23, 20196.55006.97006.54006.72006.72005,294,300
Sep 20, 20196.77006.78006.55006.67006.67006,880,900
Sep 19, 20197.00007.02006.82006.83006.83002,925,600
Sep 18, 20196.96007.19006.90007.02007.02004,389,600
Sep 17, 20197.15007.35006.81006.99006.99008,088,200
Sep 16, 20197.65007.73007.23007.26007.26009,184,700
Sep 13, 20197.81007.96007.67507.87007.87005,196,800
Sep 12, 20197.79007.97007.60007.75007.750011,308,100
Sep 11, 20198.28008.57008.13008.51008.51006,631,600
Sep 10, 20197.92008.27007.77008.25008.25004,191,100
Sep 09, 20198.20008.25007.76007.91007.91004,668,100
Sep 06, 20197.78008.19007.66008.02008.02005,294,900
Sep 05, 20197.41007.76007.35007.75007.75004,185,600
Sep 04, 20197.70007.74007.21507.40007.40005,442,600
Sep 03, 20197.29007.59007.25007.57007.57003,573,900
Aug 30, 20197.42007.45007.29007.34007.34002,824,200
Aug 29, 20197.52007.54007.34007.38007.38003,042,800
Aug 28, 20197.32007.50007.17007.44007.44003,748,600
Aug 27, 20197.68007.76007.38007.40007.40003,527,300
Aug 26, 20197.57007.75007.35007.68007.68004,315,700
Aug 23, 20197.63007.64007.50007.52007.52003,204,500
Aug 22, 20197.76007.89007.68007.71007.71002,317,700
Aug 21, 20197.91007.95007.75007.81007.81003,266,900
Aug 20, 20197.81008.00007.71007.87007.87003,831,700
Aug 19, 20198.22008.22007.67007.80007.80004,436,900
Aug 16, 20197.71008.13007.65007.91007.91004,705,700
Aug 15, 20197.90008.00007.52007.63007.63009,358,400
Aug 14, 20198.61008.65008.07008.10008.10005,931,600
Aug 13, 20198.60008.91008.55008.82008.82002,891,800
Aug 12, 20198.42008.74008.42008.70008.70002,697,100
Aug 09, 20198.76008.82008.44008.61008.61002,754,800
Aug 08, 20199.01009.06008.75008.83008.83002,949,800
Aug 07, 20199.02009.07008.72008.81008.81004,262,900
Aug 06, 20198.91009.51008.75009.05009.050012,751,300
Aug 02, 20198.22008.42007.94008.39008.39006,973,800
Aug 01, 20198.21008.33007.73007.78007.78004,660,500
Jul 31, 20198.39008.40008.22008.24008.24002,084,400
Jul 30, 20197.98008.48007.90008.21008.21004,829,800
Jul 29, 20198.36008.38007.91008.20008.20005,625,900
Jul 26, 20198.55008.67508.37008.44008.44002,267,900
Jul 25, 20198.59008.79508.50008.53008.53002,020,100
Jul 24, 20198.70008.74008.52008.59008.59001,666,800
Jul 23, 20198.79008.91008.65008.74008.74002,223,400
Jul 22, 20198.91008.93008.45008.80008.80003,520,400
Jul 19, 20199.01009.21008.89008.92008.92002,451,700
Jul 18, 20199.60009.61009.05009.05009.05005,938,400
Jul 17, 20199.46009.74009.44009.68009.68004,129,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...