ACB - Aurora Cannabis Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20198.628.648.448.578.577,952,828
May 17, 20198.779.058.658.688.6819,174,800
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
Apr 24, 20199.039.178.969.119.1114,512,700
Apr 23, 20199.219.229.009.069.0616,583,400
Apr 22, 20199.029.238.939.239.2320,654,200
Apr 18, 20199.079.128.929.009.0021,073,100
Apr 17, 20199.139.148.888.968.9621,618,900
Apr 16, 20198.528.958.468.888.8823,041,900
Apr 15, 20198.788.808.458.518.5122,528,200
Apr 12, 20198.989.038.818.888.8812,468,900
Apr 11, 20199.109.148.788.888.8819,309,000
Apr 10, 20198.839.138.779.109.1018,215,200
Apr 09, 20198.958.998.658.818.8121,751,200
Apr 08, 20199.249.269.009.049.0415,715,200
Apr 05, 20199.219.309.069.179.1723,078,300
Apr 04, 20198.969.058.838.958.9512,704,200
Apr 03, 20198.859.058.828.938.9320,604,300
Apr 02, 20199.119.208.929.079.0720,429,700
Apr 01, 20199.299.309.019.189.1819,886,000
Mar 29, 20198.889.208.769.069.0624,960,500
Mar 28, 20198.758.968.388.838.8331,496,700
Mar 27, 20199.109.168.688.838.8331,311,200
Mar 26, 20199.309.459.079.169.1626,134,700
Mar 25, 20198.859.488.759.259.2541,262,400
Mar 22, 20199.399.438.909.039.0352,440,600
Mar 21, 20199.659.879.549.579.5728,294,700
Mar 20, 20199.789.959.519.819.8144,631,400
Mar 19, 201910.2010.329.849.969.9655,096,300
Mar 18, 20199.7710.149.649.949.9480,450,300
Mar 15, 20198.989.718.869.619.6178,008,200
Mar 14, 20199.129.148.808.998.9956,310,400
Mar 13, 20198.639.258.559.079.07133,247,200
Mar 12, 20197.958.257.867.967.9633,429,100
Mar 11, 20197.878.077.787.957.9527,039,900
Mar 08, 20197.397.887.337.757.7531,135,100
Mar 07, 20198.008.017.527.587.5831,321,900
Mar 06, 20198.098.427.767.897.8957,336,600
Mar 05, 20197.418.107.338.108.1072,998,100
Mar 04, 20197.387.407.017.227.2219,288,000
Mar 01, 20197.567.587.307.347.3417,776,000
Feb 28, 20197.577.647.477.567.5615,518,400
Feb 27, 20197.817.847.457.547.5429,021,900
Feb 26, 20197.397.757.277.757.7539,750,700
Feb 25, 20197.077.296.917.297.2922,227,200
Feb 22, 20197.087.156.896.966.9614,027,600
Feb 21, 20197.067.257.007.067.0612,834,300
Feb 20, 20196.917.106.807.077.0718,535,200
Feb 19, 20196.977.086.856.936.9317,927,000
Feb 15, 20197.267.287.007.057.0516,938,300
Feb 14, 20197.267.297.007.107.1019,887,700
Feb 13, 20197.257.427.227.257.2519,145,000
Feb 12, 20196.787.476.667.177.1738,643,400
Feb 11, 20197.607.697.007.177.1737,797,400
Feb 08, 20197.777.857.467.597.5918,195,900
Feb 07, 20197.357.907.287.777.7727,628,100
Feb 06, 20197.637.767.317.577.5727,897,100
Feb 05, 20198.218.247.527.907.9049,873,200
Feb 04, 20197.618.347.508.048.0467,581,800
Feb 01, 20197.127.457.067.407.4029,410,800
Jan 31, 20196.987.126.897.097.0916,239,100
Jan 30, 20196.967.046.816.936.9314,394,400
Jan 29, 20197.167.346.766.896.8924,807,700
Jan 28, 20196.667.146.557.107.1027,626,900
Jan 25, 20196.816.906.606.726.7219,373,600
Jan 24, 20196.186.626.156.626.6215,818,800
Jan 23, 20196.236.356.116.196.1911,245,000
Jan 22, 20196.366.446.146.196.1916,793,200
Jan 18, 20196.686.846.206.446.4439,328,600
Jan 17, 20196.737.086.566.576.5741,642,300
Jan 16, 20197.127.417.027.337.3327,558,000
Jan 15, 20196.977.526.837.007.0050,041,400
Jan 14, 20196.596.846.416.786.7832,229,700
Jan 11, 20195.906.615.786.386.3832,336,400
Jan 10, 20195.486.005.335.945.9426,166,300
Jan 09, 20195.075.545.045.455.4516,451,700
Jan 08, 20195.325.355.005.035.0313,902,200
Jan 07, 20195.305.355.215.265.266,258,600
Jan 04, 20195.215.355.145.225.228,379,200
Jan 03, 20195.185.295.085.145.146,239,500
Jan 02, 20194.895.284.835.245.248,928,300
Dec 31, 20185.265.284.944.964.9610,376,400
Dec 28, 20185.085.304.905.235.2311,608,200
Dec 27, 20184.985.124.795.105.1010,392,500
Dec 26, 20185.135.144.865.085.086,694,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...