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 (%)
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%)
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.