ACB.TO - Aurora Cannabis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20198.819.198.629.139.134,421,492
Jul 12, 20199.349.358.808.818.816,382,900
Jul 11, 20199.619.789.379.379.372,951,500
Jul 10, 20199.649.699.579.649.641,995,400
Jul 09, 20199.669.699.559.619.612,203,700
Jul 08, 20199.769.859.699.719.712,141,900
Jul 05, 20199.959.999.839.869.861,608,500
Jul 04, 201910.0010.059.9310.0010.00976,400
Jul 03, 20199.9110.089.7510.0010.002,869,500
Jul 02, 201910.2610.269.979.999.992,370,700
Jun 28, 201910.3010.3610.1310.2610.262,622,700
Jun 27, 201910.0510.279.9710.2410.244,188,900
Jun 26, 20199.8510.029.6910.0210.022,606,400
Jun 25, 20199.8910.089.779.849.843,467,500
Jun 24, 20199.679.949.499.949.944,232,100
Jun 21, 20199.659.739.279.659.658,448,000
Jun 20, 20199.9610.049.759.839.833,096,500
Jun 19, 201910.0910.209.949.949.942,884,100
Jun 18, 201910.2210.3110.0510.1410.142,938,900
Jun 17, 201910.2010.2810.0510.1610.162,900,400
Jun 14, 201910.0510.329.8510.1310.133,959,400
Jun 13, 201910.3210.4210.0010.0810.082,962,000
Jun 12, 201910.2010.3510.1310.3210.322,888,800
Jun 11, 201910.6010.6510.2110.3210.324,437,000
Jun 10, 201910.4010.6110.2710.5210.524,796,200
Jun 07, 20199.9410.359.9210.1310.134,921,400
Jun 06, 201910.3010.319.9610.0710.074,933,600
Jun 05, 201910.8510.9010.1510.3710.377,391,300
Jun 04, 20199.8110.579.8010.5610.568,247,200
Jun 03, 201910.1210.339.599.649.649,039,400
May 31, 201910.6010.6210.1710.2710.275,591,300
May 30, 201910.9911.1210.7110.8010.803,138,500
May 29, 201911.1511.1710.9410.9610.964,119,600
May 28, 201911.2511.4911.2011.3111.314,400,600
May 27, 201911.1811.3111.1611.2511.251,366,900
May 24, 201911.2211.3311.1311.1911.193,605,700
May 23, 201911.4711.4811.0611.1011.105,773,500
May 22, 201911.6211.7511.5011.5511.555,318,600
May 21, 201911.6011.7911.5011.6211.625,388,600
May 17, 201911.8212.1911.6511.7111.718,870,300
May 16, 201911.7511.9711.4511.9511.959,519,100
May 15, 201910.8011.8110.7911.6711.6717,352,100
May 14, 201911.0011.4310.9311.3211.326,551,400
May 13, 201910.9711.1010.6610.8310.835,357,100
May 10, 201911.1511.3210.9511.2611.266,746,600
May 09, 201911.6311.6411.2311.2511.255,528,200
May 08, 201911.5411.7811.5211.5811.584,561,700
May 07, 201911.8111.9111.5311.5811.585,776,400
May 06, 201911.4512.0011.0011.9511.957,615,000
May 03, 201911.8511.9211.6811.8011.803,182,700
May 02, 201912.0912.1011.5311.8111.816,872,100
May 01, 201912.2012.2412.0712.1112.113,925,400
Apr 30, 201912.1412.6212.1212.1712.1711,438,700
Apr 29, 201912.2012.2512.0512.1812.184,931,400
Apr 26, 201912.2212.2912.0712.1512.155,503,900
Apr 25, 201912.2212.2812.0912.2212.224,701,800
Apr 24, 201912.1112.3712.0512.2812.286,249,300
Apr 23, 201912.3312.3512.0612.1712.176,126,800
Apr 22, 201912.0412.3211.9512.3212.327,081,100
Apr 18, 201912.1412.2011.9512.0312.038,745,100
Apr 17, 201912.1212.1511.8311.9511.9510,286,000
Apr 16, 201911.3711.9611.3211.8211.829,575,200
Apr 15, 201911.6811.7111.3011.3711.376,579,300
Apr 12, 201911.9612.0311.7411.8311.835,189,000
Apr 11, 201912.1712.2511.7511.8511.858,821,100
Apr 10, 201911.7812.1511.7112.1512.158,256,500
Apr 09, 201911.8911.9611.5111.7211.728,096,100
Apr 08, 201912.3212.3411.9811.9911.996,505,100
Apr 05, 201912.3212.4412.1312.2812.2810,013,000
Apr 04, 201911.9612.0911.8011.9511.954,805,700
Apr 03, 201911.8012.0611.7611.9311.937,238,700
Apr 02, 201912.1212.2611.9212.0912.096,672,300
Apr 01, 201912.3912.4112.0512.2012.208,720,700
Mar 29, 201911.8512.2911.7212.0912.099,678,500
Mar 28, 201911.7012.0311.2611.8511.8514,106,000
Mar 27, 201912.2112.2711.6611.8311.8312,952,800
Mar 26, 201912.4812.6412.1512.2312.2310,809,400
Mar 25, 201911.8512.7011.7612.3712.3723,279,900
Mar 22, 201912.6012.6411.9412.1012.1020,450,000
Mar 21, 201912.8713.1612.7612.7812.7810,669,300
Mar 20, 201912.9913.2612.6813.0313.0322,933,400
Mar 19, 201913.5013.6713.0613.2213.2221,912,300
Mar 18, 201912.9713.5212.8513.2613.2636,760,100
Mar 15, 201912.0012.9411.8312.8312.8334,790,100
Mar 14, 201912.1812.1911.7211.9211.9220,566,000
Mar 13, 201911.5012.3311.4012.0212.0252,423,700
Mar 12, 201910.6511.0310.5210.6410.6417,334,700
Mar 11, 201910.5210.8010.4410.6210.6212,701,700
Mar 08, 20199.9010.579.8510.3710.3716,379,900
Mar 07, 201910.7210.7410.1010.2010.2017,343,600
Mar 06, 201910.8111.2610.4310.5910.5930,220,200
Mar 05, 20199.8710.819.7810.8010.8038,414,400
Mar 04, 20199.809.829.359.609.609,632,800
Mar 01, 20199.9910.019.689.729.728,415,700
Feb 28, 20199.9710.079.859.929.9211,331,400
Feb 27, 201910.2410.299.809.889.8816,651,100
Feb 26, 20199.7310.209.6310.2010.2017,668,900
Feb 25, 20199.309.609.109.599.599,815,500
Feb 22, 20199.379.419.099.149.147,818,500
Feb 21, 20199.309.559.259.309.309,072,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...