Aurora Cannabis Inc. (ACB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 0.9100 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 1,414,900 |
| 30 Mar 2023 | 0.9400 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 936,200 |
| 29 Mar 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 289,800 |
| 28 Mar 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 411,200 |
| 27 Mar 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 306,200 |
| 24 Mar 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 242,200 |
| 23 Mar 2023 | 0.9800 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 337,400 |
| 22 Mar 2023 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 589,700 |
| 21 Mar 2023 | 0.9400 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 999,700 |
| 20 Mar 2023 | 1.0000 | 1.0000 | 0.8900 | 0.9100 | 0.9100 | 1,311,300 |
| 17 Mar 2023 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 840,400 |
| 16 Mar 2023 | 0.9700 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 620,700 |
| 15 Mar 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 1,289,600 |
| 14 Mar 2023 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 827,400 |
| 13 Mar 2023 | 1.0000 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 838,400 |
| 10 Mar 2023 | 1.1100 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 1,638,900 |
| 09 Mar 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 737,000 |
| 08 Mar 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 500,700 |
| 07 Mar 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 286,600 |
| 06 Mar 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 845,700 |
| 03 Mar 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 1,001,900 |
| 02 Mar 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 492,000 |
| 01 Mar 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 755,800 |
| 28 Feb 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 898,600 |
| 27 Feb 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 900,100 |
| 24 Feb 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 939,700 |
| 23 Feb 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 1,000,600 |
| 22 Feb 2023 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 855,400 |
| 21 Feb 2023 | 1.2400 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 1,308,200 |
| 17 Feb 2023 | 1.2500 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 1,500,900 |
| 16 Feb 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 1,079,300 |
| 15 Feb 2023 | 1.2500 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 1,531,600 |
| 14 Feb 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 912,200 |
| 13 Feb 2023 | 1.2200 | 1.2450 | 1.2100 | 1.2200 | 1.2200 | 645,700 |
| 10 Feb 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 1,578,200 |
| 09 Feb 2023 | 1.3200 | 1.3300 | 1.2100 | 1.2400 | 1.2400 | 2,061,700 |
| 08 Feb 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 1,073,700 |
| 07 Feb 2023 | 1.4200 | 1.4200 | 1.3250 | 1.3500 | 1.3500 | 1,661,200 |
| 06 Feb 2023 | 1.4300 | 1.4750 | 1.3700 | 1.4000 | 1.4000 | 1,141,200 |
| 03 Feb 2023 | 1.4700 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 1,825,600 |
| 02 Feb 2023 | 1.4800 | 1.5900 | 1.4650 | 1.5000 | 1.5000 | 1,964,800 |
| 01 Feb 2023 | 1.3700 | 1.4600 | 1.3250 | 1.4600 | 1.4600 | 1,929,700 |
| 31 Jan 2023 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 1,470,600 |
| 30 Jan 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 1,899,100 |
| 27 Jan 2023 | 1.3000 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 1,920,200 |
| 26 Jan 2023 | 1.3300 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 984,200 |
| 25 Jan 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 1,144,500 |
| 24 Jan 2023 | 1.3600 | 1.3800 | 1.3350 | 1.3400 | 1.3400 | 723,900 |
| 23 Jan 2023 | 1.3000 | 1.3800 | 1.2950 | 1.3800 | 1.3800 | 1,529,200 |
| 20 Jan 2023 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 872,200 |
| 19 Jan 2023 | 1.3100 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 1,063,100 |
| 18 Jan 2023 | 1.3600 | 1.4200 | 1.3200 | 1.3200 | 1.3200 | 1,769,800 |
| 17 Jan 2023 | 1.4000 | 1.4100 | 1.3200 | 1.3500 | 1.3500 | 1,546,300 |
| 16 Jan 2023 | 1.3700 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 766,400 |
| 13 Jan 2023 | 1.2900 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 3,098,100 |
| 12 Jan 2023 | 1.2100 | 1.2900 | 1.1700 | 1.2900 | 1.2900 | 2,045,500 |
| 11 Jan 2023 | 1.1800 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 1,154,900 |
| 10 Jan 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 900,500 |
| 09 Jan 2023 | 1.2000 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 1,063,800 |
| 06 Jan 2023 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 1,191,800 |
| 05 Jan 2023 | 1.2700 | 1.2800 | 1.2150 | 1.2200 | 1.2200 | 1,501,800 |
| 04 Jan 2023 | 1.2400 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 1,343,100 |
| 03 Jan 2023 | 1.2800 | 1.3100 | 1.2150 | 1.2500 | 1.2500 | 963,800 |
| 30 Dec 2022 | 1.2200 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 1,306,700 |
| 29 Dec 2022 | 1.1500 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | 1,567,100 |
| 28 Dec 2022 | 1.2100 | 1.2100 | 1.1100 | 1.1500 | 1.1500 | 2,499,300 |
| 23 Dec 2022 | 1.2400 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 870,700 |
| 22 Dec 2022 | 1.3000 | 1.3000 | 1.1900 | 1.2400 | 1.2400 | 1,919,100 |
| 21 Dec 2022 | 1.2800 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 1,188,900 |
| 20 Dec 2022 | 1.3100 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 1,269,000 |
| 19 Dec 2022 | 1.4200 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 1,770,900 |
| 16 Dec 2022 | 1.4100 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 1,782,700 |
| 15 Dec 2022 | 1.4700 | 1.4700 | 1.3850 | 1.4200 | 1.4200 | 2,011,300 |
| 14 Dec 2022 | 1.5000 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 1,412,700 |
| 13 Dec 2022 | 1.5700 | 1.6100 | 1.4700 | 1.5100 | 1.5100 | 2,997,400 |
| 12 Dec 2022 | 1.5300 | 1.5650 | 1.4800 | 1.5200 | 1.5200 | 1,983,200 |
| 09 Dec 2022 | 1.5100 | 1.5500 | 1.4850 | 1.5100 | 1.5100 | 1,726,300 |
| 08 Dec 2022 | 1.5800 | 1.5800 | 1.4800 | 1.5100 | 1.5100 | 2,871,200 |
| 07 Dec 2022 | 1.6400 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 3,824,500 |
| 06 Dec 2022 | 1.8600 | 1.8600 | 1.6200 | 1.6400 | 1.6400 | 5,225,100 |
| 05 Dec 2022 | 1.9000 | 1.9900 | 1.8200 | 1.8600 | 1.8600 | 3,560,200 |
| 02 Dec 2022 | 1.7200 | 1.9300 | 1.7200 | 1.8900 | 1.8900 | 3,967,000 |
| 01 Dec 2022 | 1.7400 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 3,050,800 |
| 30 Nov 2022 | 1.6800 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 2,395,300 |
| 29 Nov 2022 | 1.7200 | 1.7350 | 1.6600 | 1.6900 | 1.6900 | 1,523,700 |
| 28 Nov 2022 | 1.7600 | 1.8200 | 1.6700 | 1.6800 | 1.6800 | 1,866,000 |
| 25 Nov 2022 | 1.7600 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 1,269,700 |
| 24 Nov 2022 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 327,700 |
| 23 Nov 2022 | 1.7500 | 1.8200 | 1.7400 | 1.7500 | 1.7500 | 1,899,800 |
| 22 Nov 2022 | 1.7800 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 2,504,700 |
| 21 Nov 2022 | 1.8100 | 1.8300 | 1.7300 | 1.7600 | 1.7600 | 2,201,500 |
| 18 Nov 2022 | 1.9500 | 1.9500 | 1.7800 | 1.7900 | 1.7900 | 2,645,400 |
| 17 Nov 2022 | 1.9000 | 1.9500 | 1.8400 | 1.9300 | 1.9300 | 2,759,200 |
| 16 Nov 2022 | 2.0500 | 2.0800 | 1.9100 | 1.9200 | 1.9200 | 3,093,100 |
| 15 Nov 2022 | 2.0400 | 2.1400 | 2.0200 | 2.0500 | 2.0500 | 3,822,700 |
| 14 Nov 2022 | 2.1100 | 2.1300 | 1.9400 | 1.9900 | 1.9900 | 4,373,300 |
| 11 Nov 2022 | 1.7200 | 2.1500 | 1.7000 | 2.0500 | 2.0500 | 7,103,900 |
| 10 Nov 2022 | 1.7100 | 1.7800 | 1.6700 | 1.7700 | 1.7700 | 3,336,600 |
| 09 Nov 2022 | 1.7200 | 1.8100 | 1.6050 | 1.6500 | 1.6500 | 4,042,500 |
| 08 Nov 2022 | 1.8000 | 1.8300 | 1.7000 | 1.7400 | 1.7400 | 3,242,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
