Aurora Cannabis Inc (TSX: ACB )

4.310 +0.040 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.290 4.390 4.060 4.310 984,851 +0.04(+0.94%)
Feb 29, 2024 4.420 4.460 4.230 4.270 601,017 -0.13(-2.95%)
Feb 28, 2024 4.410 4.610 4.370 4.400 749,862 -0.09(-2.00%)
Feb 27, 2024 4.360 4.560 4.360 4.490 681,278 +0.14(+3.22%)
Feb 26, 2024 4.390 4.570 4.300 4.350 684,817 -0.04(-0.91%)
Feb 23, 2024 4.410 4.510 4.210 4.390 593,023 +0.01(+0.23%)
Feb 22, 2024 4.580 4.600 4.280 4.380 543,025 -0.17(-3.74%)
Feb 21, 2024 4.690 4.690 4.420 4.550 732,579 -0.20(-4.21%)
Feb 20, 2024 4.890 5.080 4.610 4.750 752,423 +4.23(+813.46%)
Feb 16, 2024 0.5200 0 +0.00(+0.00%)
Feb 15, 2024 0.5300 0.5400 0.5100 0.5200 1,192,649 +0.00(+0.00%)
Feb 14, 2024 0.5300 0.5400 0.5200 0.5200 629,075 -0.01(-1.89%)
Feb 13, 2024 0.5400 0.5400 0.5200 0.5300 710,135 +0.00(+0.00%)
Feb 12, 2024 0.5800 0.5800 0.5200 0.5300 2,898,457 -0.04(-7.02%)
Feb 09, 2024 0.5500 0.5900 0.5500 0.5700 1,057,295 +0.03(+5.56%)
Feb 08, 2024 0.5600 0.5600 0.5200 0.5400 1,717,703 +0.02(+3.85%)
Feb 07, 2024 0.5500 0.5500 0.5200 0.5200 1,451,103 -0.03(-5.45%)
Feb 06, 2024 0.5200 0.5500 0.5200 0.5500 870,097 +0.02(+3.77%)
Feb 05, 2024 0.5300 0.5300 0.5100 0.5300 830,587 +0.01(+1.92%)
Feb 02, 2024 0.5400 0.5400 0.5200 0.5200 738,115 -0.03(-5.45%)
Feb 01, 2024 0.5100 0.5500 0.5100 0.5500 1,330,789 +0.03(+5.77%)
Jan 31, 2024 0.5200 0.5200 0.5100 0.5200 1,181,847 -0.01(-1.89%)
Jan 30, 2024 0.5400 0.5400 0.5300 0.5300 428,563 -0.01(-1.85%)
Jan 29, 2024 0.5200 0.5500 0.5200 0.5400 545,767 +0.00(+0.00%)
Jan 26, 2024 0.5500 0.5500 0.5300 0.5400 277,726 -0.01(-1.82%)
Jan 25, 2024 0.5300 0.5500 0.5300 0.5500 652,999 +0.03(+5.77%)
Jan 24, 2024 0.5600 0.5600 0.5200 0.5200 2,072,480 -0.03(-5.45%)
Jan 23, 2024 0.5700 0.5800 0.5500 0.5500 518,634 -0.02(-3.51%)
Jan 22, 2024 0.5500 0.5700 0.5500 0.5700 543,190 +0.02(+3.64%)
Jan 19, 2024 0.5500 0.5600 0.5400 0.5500 1,625,314 -0.01(-1.79%)
Jan 18, 2024 0.6100 0.6100 0.5500 0.5600 1,919,022 -0.05(-8.20%)
Jan 17, 2024 0.6100 0.6100 0.6000 0.6100 507,550 +0.00(+0.00%)
Jan 16, 2024 0.6200 0.6300 0.6000 0.6100 1,944,839 -0.02(-3.17%)
Jan 15, 2024 0.6200 0.6300 0.6100 0.6300 446,529 +0.03(+5.00%)
Jan 12, 2024 0.6000 0.6200 0.5900 0.6000 647,756 +0.00(+0.00%)
Jan 11, 2024 0.6100 0.6200 0.5900 0.6000 933,077 -0.02(-3.23%)
Jan 10, 2024 0.6300 0.6300 0.6000 0.6200 1,019,262 +0.01(+1.64%)
Jan 09, 2024 0.6500 0.6500 0.6100 0.6100 1,338,399 -0.04(-6.15%)
Jan 08, 2024 0.6500 0.6500 0.6300 0.6500 899,938 +0.01(+1.56%)
Jan 05, 2024 0.6400 0.6500 0.6200 0.6400 1,021,199 -0.01(-1.54%)
Jan 04, 2024 0.6500 0.6500 0.6300 0.6500 446,839 +0.01(+1.56%)
Jan 03, 2024 0.6300 0.6500 0.6200 0.6400 1,675,713 +0.01(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.