UK Markets closed

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.9400+0.0500 (+5.62%)
At close: 04:00PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.91000.98000.90000.94000.94001,414,900
30 Mar 20230.94000.95000.88000.89000.8900936,200
29 Mar 20230.91000.94000.91000.94000.9400289,800
28 Mar 20230.96000.96000.91000.91000.9100411,200
27 Mar 20230.96000.97000.93000.96000.9600306,200
24 Mar 20230.96000.97000.95000.97000.9700242,200
23 Mar 20230.98001.00000.95000.96000.9600337,400
22 Mar 20231.00001.01000.96000.96000.9600589,700
21 Mar 20230.94001.01000.93001.00001.0000999,700
20 Mar 20231.00001.00000.89000.91000.91001,311,300
17 Mar 20231.02001.02000.99001.00001.0000840,400
16 Mar 20230.97001.04000.97001.04001.0400620,700
15 Mar 20230.99000.99000.95000.97000.97001,289,600
14 Mar 20231.03001.04000.99001.01001.0100827,400
13 Mar 20231.00001.04000.98001.02001.0200838,400
10 Mar 20231.11001.11001.01001.01001.01001,638,900
09 Mar 20231.11001.13001.10001.11001.1100737,000
08 Mar 20231.12001.12001.10001.12001.1200500,700
07 Mar 20231.15001.15001.11001.13001.1300286,600
06 Mar 20231.16001.17001.12001.15001.1500845,700
03 Mar 20231.14001.17001.13001.17001.17001,001,900
02 Mar 20231.12001.13001.10001.13001.1300492,000
01 Mar 20231.15001.15001.11001.13001.1300755,800
28 Feb 20231.15001.16001.13001.13001.1300898,600
27 Feb 20231.17001.17001.14001.14001.1400900,100
24 Feb 20231.17001.18001.14001.16001.1600939,700
23 Feb 20231.19001.20001.16001.17001.17001,000,600
22 Feb 20231.21001.22001.17001.19001.1900855,400
21 Feb 20231.24001.26001.19001.20001.20001,308,200
17 Feb 20231.25001.27001.21001.27001.27001,500,900
16 Feb 20231.28001.29001.25001.26001.26001,079,300
15 Feb 20231.25001.31001.23001.31001.31001,531,600
14 Feb 20231.21001.25001.20001.25001.2500912,200
13 Feb 20231.22001.24501.21001.22001.2200645,700
10 Feb 20231.25001.26001.21001.21001.21001,578,200
09 Feb 20231.32001.33001.21001.24001.24002,061,700
08 Feb 20231.36001.36001.31001.34001.34001,073,700
07 Feb 20231.42001.42001.32501.35001.35001,661,200
06 Feb 20231.43001.47501.37001.40001.40001,141,200
03 Feb 20231.47001.52001.41001.44001.44001,825,600
02 Feb 20231.48001.59001.46501.50001.50001,964,800
01 Feb 20231.37001.46001.32501.46001.46001,929,700
31 Jan 20231.32001.39001.32001.39001.39001,470,600
30 Jan 20231.35001.35001.30001.31001.31001,899,100
27 Jan 20231.30001.37001.29001.35001.35001,920,200
26 Jan 20231.33001.34001.29001.29001.2900984,200
25 Jan 20231.32001.32001.28001.32001.32001,144,500
24 Jan 20231.36001.38001.33501.34001.3400723,900
23 Jan 20231.30001.38001.29501.38001.38001,529,200
20 Jan 20231.28001.30001.26001.30001.3000872,200
19 Jan 20231.31001.33001.26001.26001.26001,063,100
18 Jan 20231.36001.42001.32001.32001.32001,769,800
17 Jan 20231.40001.41001.32001.35001.35001,546,300
16 Jan 20231.37001.43001.37001.40001.4000766,400
13 Jan 20231.29001.39001.27001.37001.37003,098,100
12 Jan 20231.21001.29001.17001.29001.29002,045,500
11 Jan 20231.18001.22001.15001.20001.20001,154,900
10 Jan 20231.18001.19001.14001.17001.1700900,500
09 Jan 20231.20001.23001.17001.18001.18001,063,800
06 Jan 20231.24001.24001.18001.20001.20001,191,800
05 Jan 20231.27001.28001.21501.22001.22001,501,800
04 Jan 20231.24001.31001.23001.29001.29001,343,100
03 Jan 20231.28001.31001.21501.25001.2500963,800
30 Dec 20221.22001.25001.19001.25001.25001,306,700
29 Dec 20221.15001.23001.12001.23001.23001,567,100
28 Dec 20221.21001.21001.11001.15001.15002,499,300
23 Dec 20221.24001.26001.21001.24001.2400870,700
22 Dec 20221.30001.30001.19001.24001.24001,919,100
21 Dec 20221.28001.32001.27001.31001.31001,188,900
20 Dec 20221.31001.33001.27001.28001.28001,269,000
19 Dec 20221.42001.42001.31001.32001.32001,770,900
16 Dec 20221.41001.44001.37001.43001.43001,782,700
15 Dec 20221.47001.47001.38501.42001.42002,011,300
14 Dec 20221.50001.53001.47001.49001.49001,412,700
13 Dec 20221.57001.61001.47001.51001.51002,997,400
12 Dec 20221.53001.56501.48001.52001.52001,983,200
09 Dec 20221.51001.55001.48501.51001.51001,726,300
08 Dec 20221.58001.58001.48001.51001.51002,871,200
07 Dec 20221.64001.66001.52001.53001.53003,824,500
06 Dec 20221.86001.86001.62001.64001.64005,225,100
05 Dec 20221.90001.99001.82001.86001.86003,560,200
02 Dec 20221.72001.93001.72001.89001.89003,967,000
01 Dec 20221.74001.79001.70001.78001.78003,050,800
30 Nov 20221.68001.73001.65001.73001.73002,395,300
29 Nov 20221.72001.73501.66001.69001.69001,523,700
28 Nov 20221.76001.82001.67001.68001.68001,866,000
25 Nov 20221.76001.80001.74001.78001.78001,269,700
24 Nov 20221.79001.79001.77001.78001.7800327,700
23 Nov 20221.75001.82001.74001.75001.75001,899,800
22 Nov 20221.78001.78001.71001.74001.74002,504,700
21 Nov 20221.81001.83001.73001.76001.76002,201,500
18 Nov 20221.95001.95001.78001.79001.79002,645,400
17 Nov 20221.90001.95001.84001.93001.93002,759,200
16 Nov 20222.05002.08001.91001.92001.92003,093,100
15 Nov 20222.04002.14002.02002.05002.05003,822,700
14 Nov 20222.11002.13001.94001.99001.99004,373,300
11 Nov 20221.72002.15001.70002.05002.05007,103,900
10 Nov 20221.71001.78001.67001.77001.77003,336,600
09 Nov 20221.72001.81001.60501.65001.65004,042,500
08 Nov 20221.80001.83001.70001.74001.74003,242,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...