Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (NY: ACB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.900 2.180 1.880 2.160 48,982,300 +0.25(+13.09%)
Dec 30, 2019 1.900 1.970 1.880 1.910 22,133,380 +0.00(+0.00%)
Dec 27, 2019 1.970 1.980 1.910 1.910 27,502,400 -0.09(-4.50%)
Dec 26, 2019 2.070 2.080 2.000 2.000 25,633,244 +0.01(+0.50%)
Dec 24, 2019 2.020 2.030 1.900 1.990 27,637,400 -0.02(-1.00%)
Dec 23, 2019 2.150 2.180 2.010 2.010 40,120,224 -0.24(-10.67%)
Dec 20, 2019 2.260 2.300 2.220 2.250 16,238,400 -0.02(-0.88%)
Dec 19, 2019 2.190 2.350 2.150 2.270 29,920,820 +0.08(+3.65%)
Dec 18, 2019 2.320 2.320 2.180 2.190 38,759,688 -0.16(-6.81%)
Dec 17, 2019 2.490 2.500 2.300 2.350 44,769,904 -0.19(-7.48%)
Dec 16, 2019 2.650 2.690 2.520 2.540 20,031,236 -0.09(-3.42%)
Dec 13, 2019 2.630 2.740 2.590 2.630 24,750,000 +0.03(+1.15%)
Dec 12, 2019 2.470 2.610 2.450 2.600 27,221,840 +0.15(+6.12%)
Dec 11, 2019 2.520 2.600 2.440 2.450 22,870,022 -0.07(-2.78%)
Dec 10, 2019 2.590 2.640 2.500 2.520 17,916,540 -0.10(-3.82%)
Dec 09, 2019 2.430 2.630 2.400 2.620 37,613,452 +0.19(+7.82%)
Dec 06, 2019 2.430 2.450 2.420 2.430 13,813,300 -0.01(-0.41%)
Dec 05, 2019 2.490 2.520 2.420 2.440 19,302,536 -0.04(-1.61%)
Dec 04, 2019 2.490 2.500 2.420 2.480 21,207,040 +0.01(+0.40%)
Dec 03, 2019 2.400 2.550 2.380 2.470 25,571,160 +0.03(+1.23%)
Dec 02, 2019 2.520 2.550 2.410 2.440 17,708,740 -0.06(-2.40%)
Nov 29, 2019 2.610 2.620 2.450 2.500 13,329,500 -0.02(-0.79%)
Nov 27, 2019 2.470 2.540 2.430 2.520 36,146,800 +0.13(+5.44%)
Nov 26, 2019 2.450 2.570 2.360 2.390 40,323,080 -0.13(-5.16%)
Nov 25, 2019 2.690 2.820 2.500 2.520 36,743,824 -0.18(-6.67%)
Nov 22, 2019 2.990 3.100 2.690 2.700 62,998,800 -0.42(-13.46%)
Nov 21, 2019 2.790 3.250 2.700 3.120 107,969,344 +0.48(+18.18%)
Nov 20, 2019 2.410 2.730 2.360 2.640 78,638,624 +0.30(+12.82%)
Nov 19, 2019 2.180 2.450 2.140 2.340 55,866,424 +0.06(+2.63%)
Nov 18, 2019 2.720 2.760 2.260 2.280 65,021,888 -0.45(-16.48%)
Nov 15, 2019 2.760 3.170 2.700 2.730 57,452,700 -0.56(-17.02%)
Nov 14, 2019 3.420 3.430 3.110 3.290 30,680,206 -0.26(-7.32%)
Nov 13, 2019 3.570 3.580 3.500 3.550 14,645,577 -0.02(-0.56%)
Nov 12, 2019 3.600 3.700 3.550 3.570 13,587,455 -0.05(-1.38%)
Nov 11, 2019 3.750 3.790 3.600 3.620 12,916,912 -0.19(-4.99%)
Nov 08, 2019 3.620 3.820 3.560 3.810 19,130,900 +0.23(+6.42%)
Nov 07, 2019 3.790 3.820 3.580 3.580 12,184,880 -0.15(-4.02%)
Nov 06, 2019 3.800 3.920 3.720 3.730 12,846,913 -0.03(-0.80%)
Nov 05, 2019 3.600 3.840 3.590 3.760 13,819,861 +0.16(+4.44%)
Nov 04, 2019 3.610 3.670 3.580 3.600 8,168,217 +0.02(+0.56%)
Nov 01, 2019 3.580 3.640 3.550 3.580 5,901,300 +0.00(+0.00%)
Oct 31, 2019 3.640 3.650 3.510 3.580 8,494,709 -0.03(-0.83%)
Oct 30, 2019 3.600 3.690 3.580 3.610 6,336,803 +0.01(+0.28%)
Oct 29, 2019 3.670 3.670 3.580 3.600 9,709,237 -0.09(-2.44%)
Oct 28, 2019 3.850 3.940 3.680 3.690 13,235,434 -0.11(-2.89%)
Oct 25, 2019 3.700 3.830 3.640 3.800 13,173,200 +0.08(+2.15%)
Oct 24, 2019 3.680 3.740 3.600 3.720 9,314,444 +0.05(+1.36%)
Oct 23, 2019 3.550 3.730 3.500 3.670 13,697,945 +0.09(+2.51%)
Oct 22, 2019 3.610 3.660 3.550 3.580 11,889,598 -0.11(-2.98%)
Oct 21, 2019 3.700 3.740 3.510 3.690 14,684,740 +0.01(+0.27%)
Oct 18, 2019 3.890 3.910 3.660 3.680 15,701,100 -0.21(-5.40%)
Oct 17, 2019 3.810 3.910 3.700 3.890 21,223,902 +0.28(+7.76%)
Oct 16, 2019 3.800 3.810 3.590 3.610 16,061,606 -0.15(-3.99%)
Oct 15, 2019 3.630 3.850 3.520 3.760 27,415,732 +0.25(+7.12%)
Oct 14, 2019 3.640 3.680 3.400 3.510 18,221,950 -0.17(-4.62%)
Oct 11, 2019 3.740 3.870 3.640 3.680 20,451,100 -0.04(-1.08%)
Oct 10, 2019 4.030 4.060 3.720 3.720 29,622,232 -0.39(-9.49%)
Oct 09, 2019 4.170 4.280 4.090 4.110 12,787,851 -0.04(-0.96%)
Oct 08, 2019 4.080 4.250 3.950 4.150 14,835,550 +0.04(+0.97%)
Oct 07, 2019 4.360 4.370 4.110 4.110 14,745,952 -0.29(-6.59%)
Oct 04, 2019 4.620 4.640 4.360 4.400 14,357,800 -0.11(-2.44%)
Oct 03, 2019 4.230 4.520 4.070 4.510 20,626,344 +0.36(+8.67%)
Oct 02, 2019 4.050 4.330 3.800 4.150 27,768,132 +0.03(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.