ACB - Aurora Cannabis Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20195.755.835.525.545.5418,414,255
Sep 13, 20195.926.005.805.955.9512,458,800
Sep 12, 20195.876.045.765.895.8925,166,900
Sep 11, 20196.346.506.176.496.4922,733,300
Sep 10, 20196.026.295.896.286.2813,406,600
Sep 09, 20196.236.275.896.016.0113,294,500
Sep 06, 20195.906.235.806.086.0815,336,700
Sep 05, 20195.595.875.575.865.8612,551,000
Sep 04, 20195.795.815.455.595.5910,824,300
Sep 03, 20195.455.695.435.675.679,292,400
Aug 30, 20195.605.625.475.505.508,087,200
Aug 29, 20195.665.675.525.555.557,039,100
Aug 28, 20195.525.655.385.585.589,941,600
Aug 27, 20195.805.865.555.575.5712,164,700
Aug 26, 20195.705.855.535.805.8011,051,700
Aug 23, 20195.735.875.645.645.649,188,000
Aug 22, 20195.875.955.785.795.798,703,700
Aug 21, 20195.975.995.825.845.8411,291,900
Aug 20, 20195.876.015.785.935.9312,410,100
Aug 19, 20196.146.205.775.845.8415,968,700
Aug 16, 20195.806.115.755.995.9911,621,500
Aug 15, 20195.956.005.655.675.6717,724,900
Aug 14, 20196.486.486.056.096.0914,034,600
Aug 13, 20196.466.746.446.666.6610,433,500
Aug 12, 20196.496.606.286.596.598,725,300
Aug 09, 20196.626.676.376.546.5410,877,000
Aug 08, 20196.796.826.596.646.649,332,900
Aug 07, 20196.816.826.536.626.6212,053,900
Aug 06, 20196.737.206.616.836.8336,803,500
Aug 05, 20196.176.266.066.196.1911,155,600
Aug 02, 20196.176.376.006.336.3316,013,800
Aug 01, 20196.226.295.855.855.8515,947,200
Jul 31, 20196.376.406.226.256.257,898,600
Jul 30, 20196.066.436.006.256.2513,497,700
Jul 29, 20196.366.386.016.216.2119,356,700
Jul 26, 20196.486.586.356.416.418,141,800
Jul 25, 20196.556.706.476.496.498,428,800
Jul 24, 20196.636.666.496.556.558,636,900
Jul 23, 20196.676.786.586.666.669,473,000
Jul 22, 20196.836.836.446.736.7314,000,800
Jul 19, 20196.917.056.806.846.849,824,000
Jul 18, 20197.317.346.926.956.9517,939,900
Jul 17, 20197.257.467.227.417.4112,430,200
Jul 16, 20197.067.226.937.167.1635,592,900
Jul 15, 20196.797.056.627.017.0114,749,900
Jul 12, 20197.177.186.756.776.7723,530,600
Jul 11, 20197.387.487.187.187.1810,063,700
Jul 10, 20197.397.417.307.397.396,220,000
Jul 09, 20197.377.397.287.347.347,650,600
Jul 08, 20197.497.547.417.447.446,234,700
Jul 05, 20197.617.647.527.547.545,388,900
Jul 03, 20197.587.697.467.687.686,653,700
Jul 02, 20197.827.847.617.637.636,192,600
Jul 01, 20197.987.987.777.837.836,120,800
Jun 28, 20197.887.927.747.827.827,272,600
Jun 27, 20197.647.847.617.837.839,505,800
Jun 26, 20197.507.637.367.637.638,187,900
Jun 25, 20197.527.667.427.467.468,035,300
Jun 24, 20197.337.537.187.517.519,368,100
Jun 21, 20197.347.367.017.307.3016,154,900
Jun 20, 20197.557.627.397.447.449,230,100
Jun 19, 20197.537.647.487.487.487,324,300
Jun 18, 20197.647.697.507.567.567,391,500
Jun 17, 20197.617.677.507.607.607,514,400
Jun 14, 20197.537.717.367.567.569,504,100
Jun 13, 20197.757.827.517.577.578,405,500
Jun 12, 20197.697.797.627.757.757,235,400
Jun 11, 20198.028.077.687.787.7810,008,400
Jun 10, 20197.838.007.747.947.9411,808,300
Jun 07, 20197.497.807.467.647.6410,840,700
Jun 06, 20197.687.697.457.537.5310,060,600
Jun 05, 20198.128.167.577.737.7314,086,000
Jun 04, 20197.327.897.297.877.8716,093,200
Jun 03, 20197.507.667.137.167.1618,938,500
May 31, 20197.817.857.517.597.5916,377,400
May 30, 20198.148.257.938.008.009,435,300
May 29, 20198.278.278.088.128.1213,364,000
May 28, 20198.358.538.318.338.339,118,000
May 24, 20198.358.428.278.318.317,483,900
May 23, 20198.518.528.208.258.2513,876,200
May 22, 20198.698.778.578.618.619,456,900
May 21, 20198.648.798.588.668.6611,937,400
May 20, 20198.628.648.448.498.4910,755,200
May 17, 20198.779.058.658.688.6819,189,500
May 16, 20198.768.908.528.898.8922,951,800
May 15, 20198.028.798.018.688.6834,250,700
May 14, 20198.168.498.108.388.3819,182,700
May 13, 20198.178.277.928.028.0216,947,300
May 10, 20198.328.458.158.358.3516,384,200
May 09, 20198.658.658.338.358.3513,135,500
May 08, 20198.568.758.558.598.5912,168,600
May 07, 20198.798.848.558.608.6014,661,300
May 06, 20198.498.948.158.888.8817,883,600
May 03, 20198.828.888.698.798.7912,314,700
May 02, 20198.999.008.578.788.7821,148,800
May 01, 20199.119.148.989.009.0013,296,500
Apr 30, 20199.039.379.019.089.0826,577,100
Apr 29, 20199.059.108.959.069.0613,286,600
Apr 26, 20199.079.148.979.049.0416,810,000
Apr 25, 20199.079.098.969.079.0712,008,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...