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 (%)
Jun 28, 2019 94.56 95.04 92.88 93.84 606,050 -0.12(-0.13%)
Jun 27, 2019 91.68 94.08 91.32 93.96 791,876 +2.40(+2.62%)
Jun 26, 2019 90.00 91.56 88.32 91.56 682,033 +2.04(+2.28%)
Jun 25, 2019 90.24 91.92 89.04 89.52 670,016 -0.60(-0.67%)
Jun 24, 2019 87.96 90.36 86.16 90.12 780,320 +2.52(+2.88%)
Jun 21, 2019 88.08 88.32 84.12 87.60 1,346,233 -1.68(-1.88%)
Jun 20, 2019 90.60 91.44 88.68 89.28 768,803 -0.60(-0.67%)
Jun 19, 2019 90.36 91.68 89.76 89.88 609,308 -0.84(-0.93%)
Jun 18, 2019 91.68 92.28 90.00 90.72 615,553 -0.48(-0.53%)
Jun 17, 2019 91.32 92.04 90.00 91.20 626,139 +0.48(+0.53%)
Jun 14, 2019 90.36 92.52 88.32 90.72 792,000 -0.12(-0.13%)
Jun 13, 2019 93.00 93.84 90.12 90.84 699,467 -2.16(-2.32%)
Jun 12, 2019 92.28 93.48 91.44 93.00 602,795 -0.36(-0.39%)
Jun 11, 2019 96.24 96.84 92.16 93.36 833,991 -1.92(-2.02%)
Jun 10, 2019 93.96 96.00 92.88 95.28 982,526 +3.60(+3.93%)
Jun 07, 2019 89.88 93.60 89.52 91.68 903,383 +1.32(+1.46%)
Jun 06, 2019 92.16 92.28 89.40 90.36 838,112 -2.40(-2.59%)
Jun 05, 2019 97.44 97.92 90.84 92.76 1,173,741 -1.68(-1.78%)
Jun 04, 2019 87.84 94.68 87.48 94.44 1,340,468 +8.52(+9.92%)
Jun 03, 2019 90.00 91.92 85.56 85.92 1,576,419 -5.16(-5.67%)
May 31, 2019 93.72 94.20 90.12 91.08 1,364,783 -4.92(-5.13%)
May 30, 2019 97.68 99.00 95.16 96.00 785,382 -1.44(-1.48%)
May 29, 2019 99.25 99.25 96.96 97.44 1,068,753 -2.52(-2.52%)
May 28, 2019 100.20 102.36 99.72 99.96 737,869 +0.24(+0.24%)
May 24, 2019 100.20 101.04 99.24 99.72 612,858 +0.72(+0.73%)
May 23, 2019 102.12 102.24 98.40 99.00 1,155,961 -4.32(-4.18%)
May 22, 2019 104.28 105.24 102.84 103.32 787,879 -0.60(-0.58%)
May 21, 2019 103.68 105.48 102.96 103.92 993,242 +2.04(+2.00%)
May 20, 2019 103.44 103.68 101.28 101.88 895,665 -2.28(-2.19%)
May 17, 2019 105.24 108.60 103.80 104.16 1,599,116 -2.52(-2.36%)
May 16, 2019 105.12 106.80 102.24 106.68 1,911,809 +2.52(+2.42%)
May 15, 2019 96.24 105.48 96.12 104.16 2,853,077 +3.60(+3.58%)
May 14, 2019 97.92 101.88 97.20 100.56 1,573,226 +4.32(+4.49%)
May 13, 2019 98.04 99.24 95.04 96.24 1,411,833 -3.96(-3.95%)
May 10, 2019 99.84 101.38 97.80 100.20 1,365,350 +0.00(+0.00%)
May 09, 2019 103.80 103.80 99.96 100.20 1,093,892 -2.88(-2.79%)
May 08, 2019 102.72 105.00 102.60 103.08 1,013,452 -0.12(-0.12%)
May 07, 2019 105.48 106.08 102.60 103.20 1,220,811 -3.36(-3.15%)
May 06, 2019 101.88 107.28 97.80 106.56 1,489,551 +1.08(+1.02%)
May 03, 2019 105.84 106.56 104.28 105.48 1,026,216 +0.12(+0.11%)
May 02, 2019 107.88 108.00 102.84 105.36 1,761,824 -2.64(-2.44%)
May 01, 2019 109.32 109.68 107.76 108.00 1,106,816 -0.96(-0.88%)
Apr 30, 2019 108.36 112.44 108.12 108.96 2,214,420 +0.24(+0.22%)
Apr 29, 2019 108.60 109.20 107.40 108.72 1,106,668 +0.24(+0.22%)
Apr 26, 2019 108.84 109.68 107.64 108.48 1,400,833 -0.36(-0.33%)
Apr 25, 2019 108.84 109.08 107.52 108.84 998,622 -0.24(-0.22%)
Apr 24, 2019 108.36 110.04 107.52 109.08 1,208,008 +0.36(+0.33%)
Apr 23, 2019 110.52 110.64 108.00 108.72 1,381,430 -2.04(-1.84%)
Apr 22, 2019 108.24 110.76 107.16 110.76 1,719,252 +2.76(+2.56%)
Apr 18, 2019 108.84 109.44 107.04 108.00 1,756,083 +0.48(+0.45%)
Apr 17, 2019 109.56 109.68 106.56 107.52 1,793,778 +0.96(+0.90%)
Apr 16, 2019 102.24 107.40 101.52 106.56 1,919,360 +4.44(+4.35%)
Apr 15, 2019 105.36 105.60 101.40 102.12 1,872,742 -4.44(-4.17%)
Apr 12, 2019 107.76 108.36 105.72 106.56 1,039,075 +0.00(+0.00%)
Apr 11, 2019 109.20 109.68 105.36 106.56 1,608,174 -2.64(-2.42%)
Apr 10, 2019 105.96 109.56 105.24 109.20 1,516,832 +3.48(+3.29%)
Apr 09, 2019 107.40 107.88 103.80 105.72 1,811,935 -2.76(-2.54%)
Apr 08, 2019 110.88 111.12 108.00 108.48 1,308,693 -1.56(-1.42%)
Apr 05, 2019 110.52 111.60 108.72 110.04 1,923,191 +2.64(+2.46%)
Apr 04, 2019 107.52 108.60 105.96 107.40 1,057,351 +0.24(+0.22%)
Apr 03, 2019 106.20 108.60 105.84 107.16 1,714,899 -1.68(-1.54%)
Apr 02, 2019 109.32 110.40 107.04 108.84 1,701,567 -1.32(-1.20%)
Apr 01, 2019 111.48 111.60 108.12 110.16 1,655,831 +1.44(+1.32%)
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%)
Jan 02, 2019 58.68 63.36 57.96 62.88 742,556 +3.36(+5.65%)
Dec 31, 2018 63.12 63.36 59.28 59.52 864,691 -3.24(-5.16%)
Dec 28, 2018 60.96 63.60 58.80 62.76 967,350 +1.56(+2.55%)
Dec 27, 2018 59.76 61.44 57.48 61.20 859,345 +0.24(+0.39%)
Dec 26, 2018 61.56 61.68 58.32 60.96 556,954 +0.96(+1.60%)
Dec 24, 2018 56.04 61.08 54.96 60.00 656,183 +1.44(+2.46%)
Dec 21, 2018 61.92 61.92 57.36 58.56 928,150 -2.64(-4.31%)
Dec 20, 2018 63.00 64.80 58.80 61.20 1,035,365 -2.28(-3.59%)
Dec 19, 2018 66.12 67.20 63.36 63.48 713,895 -2.88(-4.34%)
Dec 18, 2018 67.44 68.64 65.28 66.36 830,630 -0.12(-0.18%)
Dec 17, 2018 69.12 72.12 65.76 66.48 877,102 -3.84(-5.46%)
Dec 14, 2018 66.12 71.52 63.96 70.32 955,783 +1.80(+2.63%)
Dec 13, 2018 74.16 74.40 66.60 68.52 1,191,197 -4.92(-6.70%)
Dec 12, 2018 72.48 74.76 71.40 73.44 1,114,807 +2.28(+3.20%)
Dec 11, 2018 69.60 72.24 69.00 71.16 1,320,951 +2.40(+3.49%)
Dec 10, 2018 70.80 71.04 65.88 68.76 988,910 -0.24(-0.35%)
Dec 07, 2018 70.08 70.56 66.48 69.00 1,855,625 +5.64(+8.90%)
Dec 06, 2018 57.48 64.32 56.28 63.36 1,662,682 -1.44(-2.22%)
Dec 04, 2018 67.56 67.92 64.20 64.80 1,088,850 -3.48(-5.10%)
Dec 03, 2018 71.40 71.64 64.80 68.28 1,702,016 -0.36(-0.52%)
Nov 30, 2018 68.40 68.88 66.24 68.64 544,108 +0.72(+1.06%)
Nov 29, 2018 71.04 71.28 67.44 67.92 812,203 -3.60(-5.03%)
Nov 28, 2018 66.48 71.64 66.00 71.52 1,105,573 +5.52(+8.36%)
Nov 27, 2018 68.76 69.60 63.72 66.00 1,223,789 -2.16(-3.17%)
Nov 26, 2018 73.92 74.04 67.80 68.16 1,178,091 -4.68(-6.43%)
Nov 23, 2018 72.96 73.32 71.64 72.84 461,966 -2.16(-2.88%)
Nov 21, 2018 75.00 75.00 75.00 0 +2.64(+3.65%)
Nov 20, 2018 68.16 75.60 67.44 72.36 1,440,352 -0.72(-0.99%)
Nov 19, 2018 74.76 75.12 72.72 73.08 794,201 -3.72(-4.84%)
Nov 16, 2018 78.72 80.16 75.60 76.80 704,983 -2.88(-3.61%)
Nov 15, 2018 72.48 81.36 71.76 79.68 1,171,898 +5.76(+7.79%)
Nov 14, 2018 76.80 77.52 72.00 73.92 1,630,244 -6.48(-8.06%)
Nov 13, 2018 81.36 83.64 79.20 80.40 1,021,143 -3.12(-3.74%)
Nov 12, 2018 89.88 92.28 79.44 83.52 2,076,437 -3.96(-4.53%)
Nov 09, 2018 87.24 89.04 84.00 87.48 1,207,108 -3.24(-3.57%)
Nov 08, 2018 94.68 95.04 90.00 90.72 1,443,629 -6.24(-6.44%)
Nov 07, 2018 92.40 97.44 87.60 96.96 2,459,949 +8.16(+9.19%)
Nov 06, 2018 88.08 92.16 85.32 88.80 1,435,628 +0.60(+0.68%)
Nov 05, 2018 86.16 88.20 82.20 88.20 1,046,872 +3.96(+4.70%)
Nov 02, 2018 81.60 84.24 80.04 84.24 1,009,250 +3.48(+4.31%)
Nov 01, 2018 83.28 85.20 79.20 80.76 1,406,345 -0.84(-1.03%)
Oct 31, 2018 76.68 82.08 74.28 81.60 1,715,851 +8.52(+11.66%)
Oct 30, 2018 66.72 75.12 64.68 73.08 1,699,835 +2.16(+3.05%)
Oct 29, 2018 85.08 86.04 69.00 70.92 2,290,681 -13.56(-16.05%)
Oct 26, 2018 85.92 90.24 82.20 84.48 1,123,516 -5.40(-6.01%)
Oct 25, 2018 84.96 92.28 84.00 89.88 1,778,540 +2.64(+3.03%)
Oct 24, 2018 98.64 98.76 85.80 87.24 2,303,855 -5.16(-5.58%)
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.