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 (%)
Mar 29, 2019 106.56 110.40 105.12 108.72 2,080,033 +2.76(+2.60%)
Mar 28, 2019 105.00 107.52 100.56 105.96 2,623,795 +0.00(+0.00%)
Mar 27, 2019 109.20 109.92 104.16 105.96 2,602,937 -3.84(-3.50%)
Mar 26, 2019 111.60 113.40 108.84 109.80 2,177,286 -1.20(-1.08%)
Mar 25, 2019 106.20 113.76 105.00 111.00 3,437,545 +2.64(+2.44%)
Mar 22, 2019 112.68 113.16 106.80 108.36 4,370,041 -6.48(-5.64%)
Mar 21, 2019 115.80 118.44 114.48 114.84 2,356,180 -2.88(-2.45%)
Mar 20, 2019 117.36 119.40 114.12 117.72 3,716,536 -1.80(-1.51%)
Mar 19, 2019 122.40 123.84 118.08 119.52 4,588,991 +0.24(+0.20%)
Mar 18, 2019 117.24 121.68 115.68 119.28 6,698,753 +3.96(+3.43%)
Mar 15, 2019 107.76 116.52 106.32 115.32 6,500,674 +7.44(+6.90%)
Mar 14, 2019 109.44 109.68 105.60 107.88 4,690,454 -0.96(-0.88%)
Mar 13, 2019 103.56 111.00 102.60 108.84 11,090,303 +13.32(+13.94%)
Mar 12, 2019 95.40 99.00 94.32 95.52 2,784,694 +0.12(+0.13%)
Mar 11, 2019 94.44 96.84 93.36 95.40 2,250,949 +2.40(+2.58%)
Mar 08, 2019 88.68 94.56 87.96 93.00 2,594,591 +2.04(+2.24%)
Mar 07, 2019 96.00 96.12 90.24 90.96 2,610,374 -3.72(-3.93%)
Mar 06, 2019 97.08 101.04 93.12 94.68 4,774,004 -2.52(-2.59%)
Mar 05, 2019 88.92 97.20 87.96 97.20 6,066,804 +10.56(+12.19%)
Mar 04, 2019 88.56 88.80 84.12 86.64 1,605,225 -1.44(-1.63%)
Mar 01, 2019 90.72 90.96 87.60 88.08 1,481,333 -2.64(-2.91%)
Feb 28, 2019 90.84 91.68 89.64 90.72 1,291,892 +0.24(+0.27%)
Feb 27, 2019 93.72 94.08 89.40 90.48 2,417,279 -2.52(-2.71%)
Feb 26, 2019 88.68 93.00 87.24 93.00 3,297,162 +5.52(+6.31%)
Feb 25, 2019 84.84 87.48 82.92 87.48 1,845,065 +3.96(+4.74%)
Feb 22, 2019 84.96 85.80 82.68 83.52 1,168,958 -1.20(-1.42%)
Feb 21, 2019 84.72 87.00 84.00 84.72 1,068,281 -0.24(-0.28%)
Feb 20, 2019 82.92 85.20 81.60 84.96 1,543,275 +1.80(+2.16%)
Feb 19, 2019 83.64 84.96 82.20 83.16 1,492,830 -1.44(-1.70%)
Feb 15, 2019 87.12 87.36 84.00 84.60 1,411,516 -0.60(-0.70%)
Feb 14, 2019 87.12 87.48 84.00 85.20 1,654,439 -1.80(-2.07%)
Feb 13, 2019 87.00 89.04 86.64 87.00 1,592,631 +0.96(+1.12%)
Feb 12, 2019 81.36 89.64 79.92 86.04 3,216,060 +0.00(+0.00%)
Feb 11, 2019 91.20 92.28 84.00 86.04 3,106,104 -5.04(-5.53%)
Feb 08, 2019 93.24 94.20 89.52 91.08 1,516,325 -2.16(-2.32%)
Feb 07, 2019 88.20 94.80 87.36 93.24 2,297,361 +2.40(+2.64%)
Feb 06, 2019 91.56 93.12 87.72 90.84 2,319,174 -3.96(-4.18%)
Feb 05, 2019 98.52 98.88 90.24 94.80 4,147,476 -1.68(-1.74%)
Feb 04, 2019 91.32 100.08 90.00 96.48 5,615,949 +7.68(+8.65%)
Feb 01, 2019 85.44 89.40 84.72 88.80 2,450,900 +3.72(+4.37%)
Jan 31, 2019 83.76 85.44 82.68 85.08 1,351,693 +1.92(+2.31%)
Jan 30, 2019 83.52 84.48 81.72 83.16 1,197,999 +0.48(+0.58%)
Jan 29, 2019 85.92 88.08 81.12 82.68 2,065,926 -2.52(-2.96%)
Jan 28, 2019 79.92 85.68 78.60 85.20 2,294,554 +4.56(+5.65%)
Jan 25, 2019 81.72 82.80 79.20 80.64 1,617,141 +1.20(+1.51%)
Jan 24, 2019 74.16 79.44 73.80 79.44 1,314,524 +5.16(+6.95%)
Jan 23, 2019 74.76 76.20 73.32 74.28 935,549 +0.00(+0.00%)
Jan 22, 2019 76.32 77.28 73.68 74.28 1,395,596 -3.00(-3.88%)
Jan 18, 2019 80.16 82.08 74.40 77.28 3,277,383 -1.56(-1.98%)
Jan 17, 2019 80.76 84.96 78.72 78.84 3,463,911 -9.12(-10.37%)
Jan 16, 2019 85.44 88.92 84.24 87.96 2,266,358 +3.96(+4.71%)
Jan 15, 2019 83.64 90.24 81.96 84.00 4,164,953 +2.64(+3.24%)
Jan 14, 2019 79.08 82.08 76.92 81.36 2,677,868 +4.80(+6.27%)
Jan 11, 2019 70.80 79.32 69.36 76.56 2,694,691 +5.28(+7.41%)
Jan 10, 2019 65.76 72.00 63.96 71.28 2,177,680 +5.88(+8.99%)
Jan 09, 2019 60.84 66.48 60.48 65.40 1,366,605 +5.04(+8.35%)
Jan 08, 2019 63.84 64.20 60.00 60.36 1,156,792 -2.76(-4.37%)
Jan 07, 2019 63.60 64.20 62.52 63.12 521,050 +0.48(+0.77%)
Jan 04, 2019 62.52 64.20 61.68 62.64 698,266 +0.96(+1.56%)
Jan 03, 2019 62.16 63.48 60.96 61.68 520,003 -1.20(-1.91%)
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.