Aurora Cannabis Inc. (ACB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 8.04 | 8.08 | 7.84 | 7.87 | 7.87 | 518,200 |
| 13 June 2024 | 8.33 | 8.34 | 8.06 | 8.14 | 8.14 | 549,700 |
| 12 June 2024 | 8.14 | 8.44 | 8.12 | 8.28 | 8.28 | 957,800 |
| 11 June 2024 | 8.03 | 8.10 | 7.89 | 8.10 | 8.10 | 512,900 |
| 10 June 2024 | 7.79 | 8.13 | 7.65 | 8.12 | 8.12 | 657,900 |
| 07 June 2024 | 8.13 | 8.29 | 7.83 | 7.84 | 7.84 | 779,000 |
| 06 June 2024 | 8.24 | 8.31 | 8.03 | 8.19 | 8.19 | 644,200 |
| 05 June 2024 | 8.11 | 8.41 | 8.06 | 8.35 | 8.35 | 413,000 |
| 04 June 2024 | 8.16 | 8.25 | 7.97 | 8.05 | 8.05 | 476,500 |
| 03 June 2024 | 8.54 | 8.57 | 8.10 | 8.20 | 8.20 | 414,400 |
| 31 May 2024 | 8.55 | 8.57 | 8.22 | 8.42 | 8.42 | 542,300 |
| 30 May 2024 | 8.65 | 9.12 | 8.39 | 8.46 | 8.46 | 905,000 |
| 29 May 2024 | 8.60 | 8.67 | 8.31 | 8.50 | 8.50 | 974,800 |
| 28 May 2024 | 9.04 | 9.12 | 8.40 | 8.60 | 8.60 | 1,168,400 |
| 27 May 2024 | 9.02 | 9.17 | 8.96 | 9.11 | 9.11 | 151,600 |
| 24 May 2024 | 8.86 | 9.25 | 8.78 | 9.08 | 9.08 | 1,328,600 |
| 23 May 2024 | 9.41 | 9.41 | 8.70 | 8.84 | 8.84 | 1,374,200 |
| 22 May 2024 | 9.75 | 9.84 | 9.33 | 9.38 | 9.38 | 890,900 |
| 21 May 2024 | 10.12 | 10.33 | 9.72 | 9.72 | 9.72 | 1,163,600 |
| 17 May 2024 | 10.43 | 10.43 | 9.78 | 10.05 | 10.05 | 1,525,600 |
| 16 May 2024 | 9.74 | 11.09 | 9.54 | 10.34 | 10.34 | 3,892,800 |
| 15 May 2024 | 9.69 | 9.84 | 9.31 | 9.71 | 9.71 | 923,700 |
| 14 May 2024 | 9.38 | 10.18 | 9.34 | 9.56 | 9.56 | 1,798,500 |
| 13 May 2024 | 8.90 | 9.50 | 8.85 | 9.10 | 9.10 | 1,115,800 |
| 10 May 2024 | 9.29 | 9.44 | 8.65 | 8.89 | 8.89 | 1,014,300 |
| 09 May 2024 | 8.85 | 9.51 | 8.62 | 9.39 | 9.39 | 2,064,400 |
| 08 May 2024 | 9.14 | 9.19 | 8.71 | 8.86 | 8.86 | 1,287,200 |
| 07 May 2024 | 9.05 | 9.53 | 9.01 | 9.15 | 9.15 | 1,776,100 |
| 06 May 2024 | 9.38 | 9.63 | 8.98 | 9.10 | 9.10 | 2,353,100 |
| 03 May 2024 | 9.65 | 9.98 | 9.08 | 9.20 | 9.20 | 2,661,700 |
| 02 May 2024 | 10.19 | 10.85 | 9.45 | 9.56 | 9.56 | 3,570,600 |
| 01 May 2024 | 11.74 | 11.93 | 9.82 | 10.13 | 10.13 | 4,227,300 |
| 30 Apr 2024 | 8.66 | 12.85 | 8.48 | 12.65 | 12.65 | 7,323,200 |
| 29 Apr 2024 | 9.27 | 9.63 | 8.51 | 8.65 | 8.65 | 2,682,700 |
| 26 Apr 2024 | 9.39 | 10.36 | 9.13 | 9.19 | 9.19 | 4,274,900 |
| 25 Apr 2024 | 9.63 | 9.76 | 9.15 | 9.16 | 9.16 | 1,804,500 |
| 24 Apr 2024 | 10.02 | 10.25 | 9.66 | 9.79 | 9.79 | 2,378,400 |
| 23 Apr 2024 | 8.49 | 10.29 | 8.47 | 10.09 | 10.09 | 2,907,800 |
| 22 Apr 2024 | 9.10 | 9.22 | 8.46 | 8.56 | 8.56 | 1,197,800 |
| 19 Apr 2024 | 8.85 | 9.31 | 8.74 | 8.87 | 8.87 | 2,584,100 |
| 18 Apr 2024 | 7.87 | 9.19 | 7.81 | 9.01 | 9.01 | 2,943,300 |
| 17 Apr 2024 | 8.10 | 8.49 | 7.51 | 8.04 | 8.04 | 2,115,500 |
| 16 Apr 2024 | 8.46 | 8.53 | 7.81 | 8.17 | 8.17 | 2,529,800 |
| 15 Apr 2024 | 9.18 | 9.37 | 8.53 | 8.63 | 8.63 | 2,175,200 |
| 12 Apr 2024 | 9.25 | 10.12 | 8.90 | 9.08 | 9.08 | 4,499,400 |
| 11 Apr 2024 | 9.73 | 10.14 | 8.61 | 9.40 | 9.40 | 4,120,000 |
| 10 Apr 2024 | 8.19 | 10.15 | 8.13 | 9.22 | 9.22 | 4,526,900 |
| 09 Apr 2024 | 8.99 | 9.35 | 8.20 | 8.61 | 8.61 | 3,054,200 |
| 08 Apr 2024 | 8.92 | 10.10 | 8.78 | 9.45 | 9.45 | 5,560,000 |
| 05 Apr 2024 | 9.27 | 10.37 | 8.23 | 9.02 | 9.02 | 5,964,700 |
| 04 Apr 2024 | 9.85 | 11.97 | 8.73 | 9.60 | 9.60 | 7,946,100 |
| 03 Apr 2024 | 6.84 | 9.94 | 6.71 | 9.75 | 9.75 | 6,091,600 |
| 02 Apr 2024 | 5.79 | 7.42 | 5.79 | 6.78 | 6.78 | 3,020,600 |
| 01 Apr 2024 | 5.81 | 5.96 | 5.64 | 5.81 | 5.81 | 989,000 |
| 28 Mar 2024 | 6.29 | 6.74 | 5.83 | 5.93 | 5.93 | 3,143,800 |
| 27 Mar 2024 | 5.85 | 6.44 | 5.45 | 6.44 | 6.44 | 3,020,200 |
| 26 Mar 2024 | 5.36 | 6.67 | 5.35 | 5.70 | 5.70 | 2,619,000 |
| 25 Mar 2024 | 6.45 | 6.50 | 5.51 | 5.60 | 5.60 | 2,472,200 |
| 22 Mar 2024 | 5.21 | 6.70 | 5.18 | 6.60 | 6.60 | 3,821,000 |
| 21 Mar 2024 | 5.23 | 5.28 | 4.93 | 5.19 | 5.19 | 1,085,200 |
| 20 Mar 2024 | 5.14 | 5.31 | 4.81 | 5.16 | 5.16 | 1,760,900 |
| 19 Mar 2024 | 4.90 | 5.13 | 4.51 | 4.94 | 4.94 | 1,928,500 |
| 18 Mar 2024 | 4.48 | 5.34 | 4.48 | 5.00 | 5.00 | 1,873,500 |
| 15 Mar 2024 | 3.95 | 4.34 | 3.91 | 4.34 | 4.34 | 1,301,500 |
| 14 Mar 2024 | 4.00 | 4.00 | 3.84 | 3.91 | 3.91 | 680,900 |
| 13 Mar 2024 | 3.95 | 4.10 | 3.93 | 3.98 | 3.98 | 682,100 |
| 12 Mar 2024 | 4.08 | 4.08 | 3.91 | 3.95 | 3.95 | 770,900 |
| 11 Mar 2024 | 4.30 | 4.39 | 4.05 | 4.08 | 4.08 | 831,900 |
| 08 Mar 2024 | 4.20 | 4.44 | 4.20 | 4.28 | 4.28 | 1,079,100 |
| 07 Mar 2024 | 4.02 | 4.27 | 3.99 | 4.13 | 4.13 | 626,500 |
| 06 Mar 2024 | 3.95 | 4.15 | 3.92 | 4.05 | 4.05 | 708,900 |
| 05 Mar 2024 | 4.05 | 4.07 | 3.87 | 3.94 | 3.94 | 633,800 |
| 04 Mar 2024 | 4.30 | 4.31 | 4.03 | 4.10 | 4.10 | 813,800 |
| 01 Mar 2024 | 4.29 | 4.39 | 4.06 | 4.31 | 4.31 | 984,900 |
| 29 Feb 2024 | 4.42 | 4.46 | 4.23 | 4.27 | 4.27 | 601,000 |
| 28 Feb 2024 | 4.41 | 4.61 | 4.37 | 4.40 | 4.40 | 749,900 |
| 27 Feb 2024 | 4.36 | 4.56 | 4.36 | 4.49 | 4.49 | 681,300 |
| 26 Feb 2024 | 4.39 | 4.57 | 4.30 | 4.35 | 4.35 | 684,800 |
| 23 Feb 2024 | 4.41 | 4.51 | 4.21 | 4.39 | 4.39 | 593,000 |
| 22 Feb 2024 | 4.58 | 4.60 | 4.28 | 4.38 | 4.38 | 543,000 |
| 21 Feb 2024 | 4.69 | 4.69 | 4.42 | 4.55 | 4.55 | 732,600 |
| 20 Feb 2024 | 4.89 | 5.08 | 4.61 | 4.75 | 4.75 | 752,400 |
| 20 Feb 2024 | 1:10 Stock split | |||||
| 16 Feb 2024 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 87,610 |
| 15 Feb 2024 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | 119,260 |
| 14 Feb 2024 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | 62,910 |
| 13 Feb 2024 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 71,010 |
| 12 Feb 2024 | 5.80 | 5.80 | 5.20 | 5.30 | 5.30 | 289,850 |
| 09 Feb 2024 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | 105,730 |
| 08 Feb 2024 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 171,770 |
| 07 Feb 2024 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 145,110 |
| 06 Feb 2024 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 87,010 |
| 05 Feb 2024 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | 83,060 |
| 02 Feb 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 73,810 |
| 01 Feb 2024 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 133,080 |
| 31 Jan 2024 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 118,180 |
| 30 Jan 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 42,860 |
| 29 Jan 2024 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 54,580 |
| 26 Jan 2024 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | 27,770 |
| 25 Jan 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 65,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.