UK Markets close in 1 hr 27 mins

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1.9400+0.0500 (+2.65%)
As of 10:03AM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20221.90001.98001.82001.94001.9400609,120
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
07 Nov 20221.77001.83001.71001.81001.81002,181,500
04 Nov 20221.95001.95001.68001.75001.75003,941,800
03 Nov 20221.68001.91001.67001.90001.90003,033,200
02 Nov 20221.78001.86001.70001.72001.72002,932,500
01 Nov 20221.97001.98001.82001.82001.82001,952,800
31 Oct 20221.73001.99501.72001.96001.96004,587,000
28 Oct 20221.67001.74501.61501.74001.74002,384,300
27 Oct 20221.72001.79001.66501.68001.68001,850,600
26 Oct 20221.67001.77001.63001.69001.69004,340,000
25 Oct 20221.44001.70001.44001.68001.68005,523,100
24 Oct 20221.51001.51001.42001.44001.44001,876,000
21 Oct 20221.50001.52001.45001.51001.51001,104,200
20 Oct 20221.45001.54501.44001.49001.49002,079,600
19 Oct 20221.52001.53501.46001.46001.46001,300,300
18 Oct 20221.60001.60001.52001.52001.52001,543,700
17 Oct 20221.48001.57001.48001.54001.54003,034,300
14 Oct 20221.53001.56001.43001.43001.43001,791,400
13 Oct 20221.41001.53501.39001.51001.51002,480,400
12 Oct 20221.42001.49501.38001.47001.47001,787,700
11 Oct 20221.50001.50001.36001.43001.43003,002,100
07 Oct 20221.81001.82001.56001.58001.58006,700,200
06 Oct 20221.70001.88001.65001.81001.81006,262,600
05 Oct 20221.70001.71001.63001.70001.70001,651,100
04 Oct 20221.74001.77001.68501.70001.70003,161,300
03 Oct 20221.69001.71001.61501.69001.69002,043,200
30 Sept 20221.70001.76001.68001.68001.68001,688,100
29 Sept 20221.72001.76001.68001.70001.70001,777,100
28 Sept 20221.66001.78001.66001.77001.77002,892,200
27 Sept 20221.63001.69001.61001.67001.67002,005,700
26 Sept 20221.66001.74001.58001.59001.59002,965,400
23 Sept 20221.62001.64001.52001.63001.63002,370,200
22 Sept 20221.74001.75001.64001.66001.66001,992,100
21 Sept 20221.85001.85001.65001.74001.74004,776,300
20 Sept 20221.92001.93501.85001.88001.88002,357,100
19 Sept 20221.91001.94501.87501.94001.94001,735,400
16 Sept 20222.02002.02001.87001.94001.940015,473,400
15 Sept 20222.00002.08001.97002.03002.03002,739,700
14 Sept 20222.00002.02001.92002.02002.02002,265,800
13 Sept 20222.02002.05501.95501.97001.97002,503,800
12 Sept 20222.06002.11002.02002.11002.11001,934,900
09 Sept 20221.98002.10001.97002.04002.04002,091,700
08 Sept 20221.85001.96001.83001.95001.95001,970,500
07 Sept 20221.81001.90001.78001.90001.90002,152,200
06 Sept 20221.97001.98001.81001.81001.81002,673,000
02 Sept 20222.02002.06001.94001.97001.97002,031,400
01 Sept 20222.06002.07501.94001.97001.97002,288,900
31 Aug 20222.04002.12001.99002.12002.12002,385,800
30 Aug 20222.16002.16001.95501.99001.99003,118,300
29 Aug 20221.99002.16001.94002.12002.12002,294,900
26 Aug 20222.18002.22002.00002.01002.01002,537,700
25 Aug 20222.05002.20001.97002.19002.19003,339,900
24 Aug 20221.86002.04001.82002.02002.02002,522,600
23 Aug 20221.89001.95001.82001.84001.84001,523,300
22 Aug 20221.93001.95001.87001.88001.88001,719,900
19 Aug 20222.10002.11001.97001.98001.98001,771,500
18 Aug 20222.25002.25002.13002.14002.14001,956,700
17 Aug 20222.31002.49002.21002.25002.25004,589,200
16 Aug 20222.43002.43002.25502.33002.33002,356,200
15 Aug 20222.25002.49002.23502.43002.43002,919,900
12 Aug 20222.09002.23002.07002.23002.23002,405,900
11 Aug 20222.17002.25002.04002.04002.04002,018,700
10 Aug 20222.00002.16501.94002.11002.11002,361,500
09 Aug 20222.10002.13001.92001.92001.92001,818,500
08 Aug 20221.95002.21501.94002.12002.12003,102,900
05 Aug 20221.91001.98001.87001.95001.95001,712,800
04 Aug 20221.98002.06001.90001.95001.95001,500,400
03 Aug 20222.02002.05001.95001.98001.98001,415,500
02 Aug 20221.76002.00001.76001.99001.99003,301,300
29 Jul 20221.78001.82001.74001.81001.81001,270,500
28 Jul 20221.73001.80001.69001.80001.80002,202,700
27 Jul 20221.75001.75501.67001.74001.74001,716,500
26 Jul 20221.83001.83001.70001.73001.73001,487,400
25 Jul 20221.82001.85001.74001.82001.82001,518,300
22 Jul 20221.96001.97001.78001.81001.81001,780,400
21 Jul 20222.15002.16001.93001.97001.97002,508,100
20 Jul 20221.96002.22001.96002.12002.12003,080,700
19 Jul 20221.90002.00501.82001.96001.96002,033,300
18 Jul 20221.80001.97001.79001.88001.88001,961,700
15 Jul 20221.93001.94001.74001.78001.78001,646,000
14 Jul 20221.69001.94001.65001.94001.94003,080,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...