ACB - Aurora Cannabis Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.15002.19002.03002.13002.130044,443,500
Jan 16, 20202.19002.32002.10002.15002.150073,576,800
Jan 15, 20201.85002.09001.81002.05002.050076,890,800
Jan 14, 20201.68001.85001.63001.79001.790045,512,200
Jan 13, 20201.57001.72001.50001.70001.700047,150,800
Jan 10, 20201.73001.74001.65001.65001.650036,580,400
Jan 09, 20201.78001.88001.73001.86001.860029,274,500
Jan 08, 20201.78001.84001.71001.74001.740039,833,500
Jan 07, 20201.90001.93001.83001.83001.830024,993,200
Jan 06, 20202.02002.03001.89001.90001.900030,792,700
Jan 03, 20202.02002.12002.00002.00002.000019,148,100
Jan 02, 20202.25002.27002.02002.02002.020031,936,100
Dec 31, 20191.90002.18001.88002.16002.160048,939,600
Dec 30, 20191.90001.97001.88001.91001.910022,078,500
Dec 27, 20191.97001.98001.91001.91001.910027,466,800
Dec 26, 20192.07002.08002.00002.00002.000025,631,600
Dec 24, 20192.02002.03001.90001.99001.990027,637,400
Dec 23, 20192.15002.18002.01002.01002.010040,120,300
Dec 20, 20192.26002.30002.22002.25002.250016,227,000
Dec 19, 20192.19002.35002.15002.27002.270029,919,500
Dec 18, 20192.31002.32002.18002.19002.190038,759,800
Dec 17, 20192.49002.50002.30002.35002.350044,771,600
Dec 16, 20192.65002.69002.52002.54002.540020,031,300
Dec 13, 20192.63002.74002.59002.63002.630024,742,200
Dec 12, 20192.47002.61002.45002.60002.600027,224,700
Dec 11, 20192.52002.60002.44002.45002.450022,870,000
Dec 10, 20192.59002.64002.50002.52002.520017,916,300
Dec 09, 20192.43002.63002.40002.62002.620037,613,400
Dec 06, 20192.43002.45002.42002.43002.430013,734,000
Dec 05, 20192.49002.52002.42002.44002.440019,307,500
Dec 04, 20192.49002.50002.42002.48002.480021,194,800
Dec 03, 20192.40002.55002.38002.47002.470025,538,700
Dec 02, 20192.52002.55002.41002.44002.440017,659,100
Nov 29, 20192.61002.62002.45002.50002.500013,329,500
Nov 27, 20192.47002.54002.43002.52002.520036,025,000
Nov 26, 20192.45002.57002.36002.39002.390040,238,100
Nov 25, 20192.69002.82002.50002.52002.520036,590,800
Nov 22, 20193.08003.10002.69002.70002.700062,893,000
Nov 21, 20192.79003.25002.70003.12003.1200107,745,500
Nov 20, 20192.41002.73002.36002.64002.640078,398,000
Nov 19, 20192.18002.45002.14002.34002.340055,797,000
Nov 18, 20192.72002.76002.26002.28002.280064,738,600
Nov 15, 20192.76003.17002.70002.73002.730057,222,500
Nov 14, 20193.42003.43003.11003.29003.290028,673,400
Nov 13, 20193.57003.58003.50003.55003.550014,679,000
Nov 12, 20193.60003.70003.55003.57003.570013,600,200
Nov 11, 20193.75003.79003.60003.62003.620012,862,700
Nov 08, 20193.62003.82003.56003.81003.810018,992,000
Nov 07, 20193.79003.82003.58003.58003.580012,169,100
Nov 06, 20193.80003.92003.72003.73003.730012,805,300
Nov 05, 20193.60003.84003.59003.76003.760013,724,600
Nov 04, 20193.61003.66603.58003.60003.60008,046,200
Nov 01, 20193.58003.64003.55003.58003.58005,846,200
Oct 31, 20193.64003.65003.51003.59003.59008,469,900
Oct 30, 20193.60003.69003.58003.61003.61006,275,000
Oct 29, 20193.67003.67003.58003.60003.60009,692,800
Oct 28, 20193.85003.94003.68003.69003.690013,202,300
Oct 25, 20193.70003.83003.64003.80003.800013,094,500
Oct 24, 20193.68003.74003.60003.72003.72009,298,900
Oct 23, 20193.55003.73003.50003.67003.670013,240,600
Oct 22, 20193.61003.66003.55003.58003.580011,833,000
Oct 21, 20193.70003.74003.51003.69003.690014,667,000
Oct 18, 20193.89003.91003.66003.68003.680015,630,500
Oct 17, 20193.81003.91003.70003.89003.890021,145,700
Oct 16, 20193.80003.81003.59003.61003.610015,297,400
Oct 15, 20193.63003.85003.52003.76003.760027,338,000
Oct 14, 20193.64003.68003.40003.51003.510018,193,200
Oct 11, 20193.74003.87003.64003.68003.680020,392,500
Oct 10, 20194.03004.05903.72003.72003.720029,453,000
Oct 09, 20194.17004.28004.08504.11004.110012,759,900
Oct 08, 20194.08004.25003.95004.15004.150014,801,300
Oct 07, 20194.36004.37204.11004.11004.110014,712,600
Oct 04, 20194.62004.64004.36004.40004.400014,331,800
Oct 03, 20194.23004.52004.07004.51004.510020,579,000
Oct 02, 20194.05004.33003.80004.15004.150027,718,500
Oct 01, 20194.33004.39004.05004.12004.120024,142,200
Sep 30, 20194.58004.60004.33004.39004.390018,435,400
Sep 27, 20194.70004.84004.60004.62004.620010,850,200
Sep 26, 20194.90004.92004.68004.74004.740012,478,100
Sep 25, 20194.73004.87004.51004.76004.760016,114,200
Sep 24, 20195.05005.07004.72004.76004.760017,774,200
Sep 23, 20194.93005.24004.93005.08005.080012,209,400
Sep 20, 20195.10005.10004.92105.02005.020017,480,300
Sep 19, 20195.27005.29005.15005.16005.16009,430,100
Sep 18, 20195.26005.42005.19005.27005.270012,851,300
Sep 17, 20195.40005.54005.14005.27005.270027,354,700
Sep 16, 20195.75005.83005.45005.45005.450033,981,300
Sep 13, 20195.92006.00005.80005.95005.950012,475,400
Sep 12, 20195.87006.04005.76005.89005.890025,166,900
Sep 11, 20196.34006.50006.17006.49006.490022,733,300
Sep 10, 20196.02006.29005.89006.28006.280013,406,600
Sep 09, 20196.23006.27005.89006.01006.010013,294,500
Sep 06, 20195.90006.23005.80006.08006.080015,336,700
Sep 05, 20195.59005.87005.57005.86005.860012,551,000
Sep 04, 20195.79005.81005.45005.59005.590010,824,300
Sep 03, 20195.45005.69005.43005.67005.67009,292,400
Aug 30, 20195.60005.62005.47005.50005.50008,087,200
Aug 29, 20195.66005.67005.52005.55005.55007,039,100
Aug 28, 20195.52005.65005.38005.58005.58009,941,600
Aug 27, 20195.80005.86005.55005.57005.570012,164,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...