UK markets closed

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.7300-0.1600 (-4.11%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
20 May 20223.98003.98003.58003.73003.73001,687,400
19 May 20223.69003.96503.66003.89003.89001,805,300
18 May 20223.89003.99003.71003.72003.72001,530,100
17 May 20223.89004.04003.81003.96003.96001,534,100
16 May 20223.63003.95003.55003.79003.79002,113,400
13 May 20223.05003.66003.05003.65003.65003,748,500
12 May 20223.00003.24002.87003.15003.15003,182,300
11 May 20223.32003.34002.95002.95002.95003,165,700
10 May 20223.40003.45003.12003.39003.39003,067,100
09 May 20223.55003.56003.27503.29003.29002,448,900
06 May 20223.78003.78003.54003.60003.60001,302,900
05 May 20224.00004.03003.69003.73003.73001,591,300
04 May 20223.87004.09003.73004.09004.09002,307,400
03 May 20224.01004.11003.84003.87003.87001,930,100
02 May 20223.87004.05003.75004.04004.04002,029,300
29 Apr 20223.89004.07003.81003.90003.90001,025,800
28 Apr 20223.81003.91003.58003.91003.91001,933,800
27 Apr 20223.77003.90003.68003.74003.74001,729,800
26 Apr 20223.93003.96003.74003.76003.76001,290,400
25 Apr 20223.81003.95003.79003.93003.93001,931,900
22 Apr 20223.93004.04003.80003.88003.88001,801,000
21 Apr 20224.10004.14003.90003.92003.92001,376,000
20 Apr 20224.24004.25004.02004.02004.02001,335,300
19 Apr 20224.25004.33004.15004.23004.23001,258,100
18 Apr 20224.45004.45004.20004.21004.21001,284,500
14 Apr 20224.61004.63004.43004.46004.46001,130,400
13 Apr 20224.53004.67004.47004.65004.6500820,000
12 Apr 20224.55004.77004.48504.50004.50001,628,600
11 Apr 20224.33004.55004.21004.53004.53001,858,800
08 Apr 20224.46004.51004.33004.40004.40001,055,600
07 Apr 20224.73004.74004.36004.42004.42001,630,200
06 Apr 20224.90005.00004.63004.74004.74002,202,200
05 Apr 20225.07005.20004.86004.88004.88001,766,100
04 Apr 20224.98005.17004.78005.17005.17001,559,200
01 Apr 20225.05005.27004.91004.93004.93002,610,800
31 Mar 20225.27005.27004.93004.98004.98001,875,000
30 Mar 20225.17005.65005.06005.17005.17003,260,200
29 Mar 20225.19005.48005.03005.19005.19002,671,600
28 Mar 20225.36005.48005.02005.12005.12003,209,000
25 Mar 20225.69005.70004.98005.58005.58005,850,200
24 Mar 20224.70005.15004.44005.06005.06003,088,700
23 Mar 20224.83005.08004.56004.58004.58002,277,400
22 Mar 20224.41004.66004.37004.63004.63001,166,300
21 Mar 20224.49004.56004.33004.37004.37001,441,300
18 Mar 20224.35004.60004.27004.52004.52001,784,400
17 Mar 20224.09004.41004.04004.40004.40001,704,900
16 Mar 20223.93004.19003.90004.14004.14002,571,600
15 Mar 20223.79003.90003.71003.86003.86001,046,400
14 Mar 20224.05004.05003.70003.76003.76001,959,300
11 Mar 20224.31004.31004.02004.03004.03001,045,800
10 Mar 20224.26004.31004.12004.26004.26001,430,700
09 Mar 20224.36004.46004.25004.40004.40001,960,300
08 Mar 20224.06004.35004.01004.23004.23002,107,700
07 Mar 20224.20004.29004.03004.04004.04001,397,800
04 Mar 20224.52004.55004.20004.22004.22001,287,400
03 Mar 20224.63004.70004.45004.48004.48001,034,800
02 Mar 20224.65004.68004.48004.63004.63001,135,500
01 Mar 20224.81004.85004.62004.65004.65001,438,900
28 Feb 20224.72004.93004.65004.82004.82001,322,500
25 Feb 20224.95004.97004.67004.80004.80001,455,800
24 Feb 20224.50004.93004.46004.91004.91001,877,400
23 Feb 20225.04005.15004.75004.76004.76001,566,200
22 Feb 20225.13005.20004.90004.95004.95002,004,000
18 Feb 20225.58005.63005.22005.26005.26001,578,900
17 Feb 20225.95005.99005.52005.56005.56001,408,000
16 Feb 20225.95006.22005.76005.98005.98001,475,400
15 Feb 20225.70005.93005.60005.92005.92001,983,300
14 Feb 20225.60005.92005.49005.50005.50001,509,500
11 Feb 20225.63006.09005.45005.74005.74003,731,700
10 Feb 20225.64006.10005.64005.85005.85002,610,300
09 Feb 20225.43005.91005.41005.91005.91002,397,800
08 Feb 20225.29005.36005.17005.32005.32001,341,300
07 Feb 20225.40005.61005.27005.29005.29001,373,400
04 Feb 20225.05005.40005.01505.37005.37001,767,600
03 Feb 20225.23005.34005.01005.01005.01001,482,200
02 Feb 20225.71005.71005.37005.38005.38001,383,600
01 Feb 20225.36005.79005.28005.68005.68001,524,300
31 Jan 20225.00005.42004.94005.31005.31001,999,000
28 Jan 20224.81005.01004.74005.00005.00002,030,300
27 Jan 20225.17005.19004.81004.81004.81001,595,200
26 Jan 20225.49005.49005.09005.12005.12002,017,000
25 Jan 20225.39005.47005.12005.33005.33002,084,200
24 Jan 20225.51005.53005.04005.40005.40003,302,500
21 Jan 20225.88005.93005.55005.59005.59001,850,900
20 Jan 20226.14006.35005.93005.93005.93001,525,700
19 Jan 20226.47006.50006.07006.07006.07001,268,800
18 Jan 20226.90006.90006.40006.40006.40002,433,300
17 Jan 20226.94006.94006.80006.90006.9000242,100
14 Jan 20226.93006.99006.76006.92006.92001,218,100
13 Jan 20227.19007.23006.93006.93006.93001,160,200
12 Jan 20227.48007.54007.19007.19007.19001,360,100
11 Jan 20227.19007.61007.14007.41007.41001,609,400
10 Jan 20227.10007.39506.87007.34007.34002,749,400
07 Jan 20226.82007.22006.82006.98006.98001,514,300
06 Jan 20226.97007.11006.67006.81006.81001,349,900
05 Jan 20227.31007.46006.93006.93006.93001,381,800
04 Jan 20227.25007.41007.04007.36007.36002,187,700
31 Dec 20217.01007.21006.82006.85006.85001,404,200
30 Dec 20216.95007.31006.95007.04007.04001,611,600
29 Dec 20217.52007.52006.94006.95006.95003,341,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...