Aurora Cannabis Inc. (ACB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 3.9800 | 3.9800 | 3.5800 | 3.7300 | 3.7300 | 1,687,400 |
| 19 May 2022 | 3.6900 | 3.9650 | 3.6600 | 3.8900 | 3.8900 | 1,805,300 |
| 18 May 2022 | 3.8900 | 3.9900 | 3.7100 | 3.7200 | 3.7200 | 1,530,100 |
| 17 May 2022 | 3.8900 | 4.0400 | 3.8100 | 3.9600 | 3.9600 | 1,534,100 |
| 16 May 2022 | 3.6300 | 3.9500 | 3.5500 | 3.7900 | 3.7900 | 2,113,400 |
| 13 May 2022 | 3.0500 | 3.6600 | 3.0500 | 3.6500 | 3.6500 | 3,748,500 |
| 12 May 2022 | 3.0000 | 3.2400 | 2.8700 | 3.1500 | 3.1500 | 3,182,300 |
| 11 May 2022 | 3.3200 | 3.3400 | 2.9500 | 2.9500 | 2.9500 | 3,165,700 |
| 10 May 2022 | 3.4000 | 3.4500 | 3.1200 | 3.3900 | 3.3900 | 3,067,100 |
| 09 May 2022 | 3.5500 | 3.5600 | 3.2750 | 3.2900 | 3.2900 | 2,448,900 |
| 06 May 2022 | 3.7800 | 3.7800 | 3.5400 | 3.6000 | 3.6000 | 1,302,900 |
| 05 May 2022 | 4.0000 | 4.0300 | 3.6900 | 3.7300 | 3.7300 | 1,591,300 |
| 04 May 2022 | 3.8700 | 4.0900 | 3.7300 | 4.0900 | 4.0900 | 2,307,400 |
| 03 May 2022 | 4.0100 | 4.1100 | 3.8400 | 3.8700 | 3.8700 | 1,930,100 |
| 02 May 2022 | 3.8700 | 4.0500 | 3.7500 | 4.0400 | 4.0400 | 2,029,300 |
| 29 Apr 2022 | 3.8900 | 4.0700 | 3.8100 | 3.9000 | 3.9000 | 1,025,800 |
| 28 Apr 2022 | 3.8100 | 3.9100 | 3.5800 | 3.9100 | 3.9100 | 1,933,800 |
| 27 Apr 2022 | 3.7700 | 3.9000 | 3.6800 | 3.7400 | 3.7400 | 1,729,800 |
| 26 Apr 2022 | 3.9300 | 3.9600 | 3.7400 | 3.7600 | 3.7600 | 1,290,400 |
| 25 Apr 2022 | 3.8100 | 3.9500 | 3.7900 | 3.9300 | 3.9300 | 1,931,900 |
| 22 Apr 2022 | 3.9300 | 4.0400 | 3.8000 | 3.8800 | 3.8800 | 1,801,000 |
| 21 Apr 2022 | 4.1000 | 4.1400 | 3.9000 | 3.9200 | 3.9200 | 1,376,000 |
| 20 Apr 2022 | 4.2400 | 4.2500 | 4.0200 | 4.0200 | 4.0200 | 1,335,300 |
| 19 Apr 2022 | 4.2500 | 4.3300 | 4.1500 | 4.2300 | 4.2300 | 1,258,100 |
| 18 Apr 2022 | 4.4500 | 4.4500 | 4.2000 | 4.2100 | 4.2100 | 1,284,500 |
| 14 Apr 2022 | 4.6100 | 4.6300 | 4.4300 | 4.4600 | 4.4600 | 1,130,400 |
| 13 Apr 2022 | 4.5300 | 4.6700 | 4.4700 | 4.6500 | 4.6500 | 820,000 |
| 12 Apr 2022 | 4.5500 | 4.7700 | 4.4850 | 4.5000 | 4.5000 | 1,628,600 |
| 11 Apr 2022 | 4.3300 | 4.5500 | 4.2100 | 4.5300 | 4.5300 | 1,858,800 |
| 08 Apr 2022 | 4.4600 | 4.5100 | 4.3300 | 4.4000 | 4.4000 | 1,055,600 |
| 07 Apr 2022 | 4.7300 | 4.7400 | 4.3600 | 4.4200 | 4.4200 | 1,630,200 |
| 06 Apr 2022 | 4.9000 | 5.0000 | 4.6300 | 4.7400 | 4.7400 | 2,202,200 |
| 05 Apr 2022 | 5.0700 | 5.2000 | 4.8600 | 4.8800 | 4.8800 | 1,766,100 |
| 04 Apr 2022 | 4.9800 | 5.1700 | 4.7800 | 5.1700 | 5.1700 | 1,559,200 |
| 01 Apr 2022 | 5.0500 | 5.2700 | 4.9100 | 4.9300 | 4.9300 | 2,610,800 |
| 31 Mar 2022 | 5.2700 | 5.2700 | 4.9300 | 4.9800 | 4.9800 | 1,875,000 |
| 30 Mar 2022 | 5.1700 | 5.6500 | 5.0600 | 5.1700 | 5.1700 | 3,260,200 |
| 29 Mar 2022 | 5.1900 | 5.4800 | 5.0300 | 5.1900 | 5.1900 | 2,671,600 |
| 28 Mar 2022 | 5.3600 | 5.4800 | 5.0200 | 5.1200 | 5.1200 | 3,209,000 |
| 25 Mar 2022 | 5.6900 | 5.7000 | 4.9800 | 5.5800 | 5.5800 | 5,850,200 |
| 24 Mar 2022 | 4.7000 | 5.1500 | 4.4400 | 5.0600 | 5.0600 | 3,088,700 |
| 23 Mar 2022 | 4.8300 | 5.0800 | 4.5600 | 4.5800 | 4.5800 | 2,277,400 |
| 22 Mar 2022 | 4.4100 | 4.6600 | 4.3700 | 4.6300 | 4.6300 | 1,166,300 |
| 21 Mar 2022 | 4.4900 | 4.5600 | 4.3300 | 4.3700 | 4.3700 | 1,441,300 |
| 18 Mar 2022 | 4.3500 | 4.6000 | 4.2700 | 4.5200 | 4.5200 | 1,784,400 |
| 17 Mar 2022 | 4.0900 | 4.4100 | 4.0400 | 4.4000 | 4.4000 | 1,704,900 |
| 16 Mar 2022 | 3.9300 | 4.1900 | 3.9000 | 4.1400 | 4.1400 | 2,571,600 |
| 15 Mar 2022 | 3.7900 | 3.9000 | 3.7100 | 3.8600 | 3.8600 | 1,046,400 |
| 14 Mar 2022 | 4.0500 | 4.0500 | 3.7000 | 3.7600 | 3.7600 | 1,959,300 |
| 11 Mar 2022 | 4.3100 | 4.3100 | 4.0200 | 4.0300 | 4.0300 | 1,045,800 |
| 10 Mar 2022 | 4.2600 | 4.3100 | 4.1200 | 4.2600 | 4.2600 | 1,430,700 |
| 09 Mar 2022 | 4.3600 | 4.4600 | 4.2500 | 4.4000 | 4.4000 | 1,960,300 |
| 08 Mar 2022 | 4.0600 | 4.3500 | 4.0100 | 4.2300 | 4.2300 | 2,107,700 |
| 07 Mar 2022 | 4.2000 | 4.2900 | 4.0300 | 4.0400 | 4.0400 | 1,397,800 |
| 04 Mar 2022 | 4.5200 | 4.5500 | 4.2000 | 4.2200 | 4.2200 | 1,287,400 |
| 03 Mar 2022 | 4.6300 | 4.7000 | 4.4500 | 4.4800 | 4.4800 | 1,034,800 |
| 02 Mar 2022 | 4.6500 | 4.6800 | 4.4800 | 4.6300 | 4.6300 | 1,135,500 |
| 01 Mar 2022 | 4.8100 | 4.8500 | 4.6200 | 4.6500 | 4.6500 | 1,438,900 |
| 28 Feb 2022 | 4.7200 | 4.9300 | 4.6500 | 4.8200 | 4.8200 | 1,322,500 |
| 25 Feb 2022 | 4.9500 | 4.9700 | 4.6700 | 4.8000 | 4.8000 | 1,455,800 |
| 24 Feb 2022 | 4.5000 | 4.9300 | 4.4600 | 4.9100 | 4.9100 | 1,877,400 |
| 23 Feb 2022 | 5.0400 | 5.1500 | 4.7500 | 4.7600 | 4.7600 | 1,566,200 |
| 22 Feb 2022 | 5.1300 | 5.2000 | 4.9000 | 4.9500 | 4.9500 | 2,004,000 |
| 18 Feb 2022 | 5.5800 | 5.6300 | 5.2200 | 5.2600 | 5.2600 | 1,578,900 |
| 17 Feb 2022 | 5.9500 | 5.9900 | 5.5200 | 5.5600 | 5.5600 | 1,408,000 |
| 16 Feb 2022 | 5.9500 | 6.2200 | 5.7600 | 5.9800 | 5.9800 | 1,475,400 |
| 15 Feb 2022 | 5.7000 | 5.9300 | 5.6000 | 5.9200 | 5.9200 | 1,983,300 |
| 14 Feb 2022 | 5.6000 | 5.9200 | 5.4900 | 5.5000 | 5.5000 | 1,509,500 |
| 11 Feb 2022 | 5.6300 | 6.0900 | 5.4500 | 5.7400 | 5.7400 | 3,731,700 |
| 10 Feb 2022 | 5.6400 | 6.1000 | 5.6400 | 5.8500 | 5.8500 | 2,610,300 |
| 09 Feb 2022 | 5.4300 | 5.9100 | 5.4100 | 5.9100 | 5.9100 | 2,397,800 |
| 08 Feb 2022 | 5.2900 | 5.3600 | 5.1700 | 5.3200 | 5.3200 | 1,341,300 |
| 07 Feb 2022 | 5.4000 | 5.6100 | 5.2700 | 5.2900 | 5.2900 | 1,373,400 |
| 04 Feb 2022 | 5.0500 | 5.4000 | 5.0150 | 5.3700 | 5.3700 | 1,767,600 |
| 03 Feb 2022 | 5.2300 | 5.3400 | 5.0100 | 5.0100 | 5.0100 | 1,482,200 |
| 02 Feb 2022 | 5.7100 | 5.7100 | 5.3700 | 5.3800 | 5.3800 | 1,383,600 |
| 01 Feb 2022 | 5.3600 | 5.7900 | 5.2800 | 5.6800 | 5.6800 | 1,524,300 |
| 31 Jan 2022 | 5.0000 | 5.4200 | 4.9400 | 5.3100 | 5.3100 | 1,999,000 |
| 28 Jan 2022 | 4.8100 | 5.0100 | 4.7400 | 5.0000 | 5.0000 | 2,030,300 |
| 27 Jan 2022 | 5.1700 | 5.1900 | 4.8100 | 4.8100 | 4.8100 | 1,595,200 |
| 26 Jan 2022 | 5.4900 | 5.4900 | 5.0900 | 5.1200 | 5.1200 | 2,017,000 |
| 25 Jan 2022 | 5.3900 | 5.4700 | 5.1200 | 5.3300 | 5.3300 | 2,084,200 |
| 24 Jan 2022 | 5.5100 | 5.5300 | 5.0400 | 5.4000 | 5.4000 | 3,302,500 |
| 21 Jan 2022 | 5.8800 | 5.9300 | 5.5500 | 5.5900 | 5.5900 | 1,850,900 |
| 20 Jan 2022 | 6.1400 | 6.3500 | 5.9300 | 5.9300 | 5.9300 | 1,525,700 |
| 19 Jan 2022 | 6.4700 | 6.5000 | 6.0700 | 6.0700 | 6.0700 | 1,268,800 |
| 18 Jan 2022 | 6.9000 | 6.9000 | 6.4000 | 6.4000 | 6.4000 | 2,433,300 |
| 17 Jan 2022 | 6.9400 | 6.9400 | 6.8000 | 6.9000 | 6.9000 | 242,100 |
| 14 Jan 2022 | 6.9300 | 6.9900 | 6.7600 | 6.9200 | 6.9200 | 1,218,100 |
| 13 Jan 2022 | 7.1900 | 7.2300 | 6.9300 | 6.9300 | 6.9300 | 1,160,200 |
| 12 Jan 2022 | 7.4800 | 7.5400 | 7.1900 | 7.1900 | 7.1900 | 1,360,100 |
| 11 Jan 2022 | 7.1900 | 7.6100 | 7.1400 | 7.4100 | 7.4100 | 1,609,400 |
| 10 Jan 2022 | 7.1000 | 7.3950 | 6.8700 | 7.3400 | 7.3400 | 2,749,400 |
| 07 Jan 2022 | 6.8200 | 7.2200 | 6.8200 | 6.9800 | 6.9800 | 1,514,300 |
| 06 Jan 2022 | 6.9700 | 7.1100 | 6.6700 | 6.8100 | 6.8100 | 1,349,900 |
| 05 Jan 2022 | 7.3100 | 7.4600 | 6.9300 | 6.9300 | 6.9300 | 1,381,800 |
| 04 Jan 2022 | 7.2500 | 7.4100 | 7.0400 | 7.3600 | 7.3600 | 2,187,700 |
| 31 Dec 2021 | 7.0100 | 7.2100 | 6.8200 | 6.8500 | 6.8500 | 1,404,200 |
| 30 Dec 2021 | 6.9500 | 7.3100 | 6.9500 | 7.0400 | 7.0400 | 1,611,600 |
| 29 Dec 2021 | 7.5200 | 7.5200 | 6.9400 | 6.9500 | 6.9500 | 3,341,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
