New Zealand markets closed

Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.03-0.51 (-6.76%)
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20247.437.506.977.037.03795,000
20 Jun 20247.957.957.167.547.541,061,500
19 Jun 20247.777.787.677.737.73127,600
18 Jun 20247.837.947.757.797.79469,900
17 Jun 20247.777.987.737.927.92637,000
14 Jun 20248.048.087.847.877.87518,200
13 Jun 20248.338.348.068.148.14549,700
12 Jun 20248.148.448.128.288.28957,800
11 Jun 20248.038.107.898.108.10512,900
10 Jun 20247.798.137.658.128.12657,900
07 Jun 20248.138.297.837.847.84779,000
06 Jun 20248.248.318.038.198.19644,200
05 Jun 20248.118.418.068.358.35413,000
04 Jun 20248.168.257.978.058.05476,500
03 Jun 20248.548.578.108.208.20414,400
31 May 20248.558.578.228.428.42542,300
30 May 20248.659.128.398.468.46905,000
29 May 20248.608.678.318.508.50974,800
28 May 20249.049.128.408.608.601,168,400
27 May 20249.029.178.969.119.11151,600
24 May 20248.869.258.789.089.081,328,600
23 May 20249.419.418.708.848.841,374,200
22 May 20249.759.849.339.389.38890,900
21 May 202410.1210.339.729.729.721,163,600
17 May 202410.4310.439.7810.0510.051,525,600
16 May 20249.7411.099.5410.3410.343,892,800
15 May 20249.699.849.319.719.71923,700
14 May 20249.3810.189.349.569.561,798,500
13 May 20248.909.508.859.109.101,115,800
10 May 20249.299.448.658.898.891,014,300
09 May 20248.859.518.629.399.392,064,400
08 May 20249.149.198.718.868.861,287,200
07 May 20249.059.539.019.159.151,776,100
06 May 20249.389.638.989.109.102,353,100
03 May 20249.659.989.089.209.202,661,700
02 May 202410.1910.859.459.569.563,570,600
01 May 202411.7411.939.8210.1310.134,227,300
30 Apr 20248.6612.858.4812.6512.657,323,200
29 Apr 20249.279.638.518.658.652,682,700
26 Apr 20249.3910.369.139.199.194,274,900
25 Apr 20249.639.769.159.169.161,804,500
24 Apr 202410.0210.259.669.799.792,378,400
23 Apr 20248.4910.298.4710.0910.092,907,800
22 Apr 20249.109.228.468.568.561,197,800
19 Apr 20248.859.318.748.878.872,584,100
18 Apr 20247.879.197.819.019.012,943,300
17 Apr 20248.108.497.518.048.042,115,500
16 Apr 20248.468.537.818.178.172,529,800
15 Apr 20249.189.378.538.638.632,175,200
12 Apr 20249.2510.128.909.089.084,499,400
11 Apr 20249.7310.148.619.409.404,120,000
10 Apr 20248.1910.158.139.229.224,526,900
09 Apr 20248.999.358.208.618.613,054,200
08 Apr 20248.9210.108.789.459.455,560,000
05 Apr 20249.2710.378.239.029.025,964,700
04 Apr 20249.8511.978.739.609.607,946,100
03 Apr 20246.849.946.719.759.756,091,600
02 Apr 20245.797.425.796.786.783,020,600
01 Apr 20245.815.965.645.815.81989,000
28 Mar 20246.296.745.835.935.933,143,800
27 Mar 20245.856.445.456.446.443,020,200
26 Mar 20245.366.675.355.705.702,619,000
25 Mar 20246.456.505.515.605.602,472,200
22 Mar 20245.216.705.186.606.603,821,000
21 Mar 20245.235.284.935.195.191,085,200
20 Mar 20245.145.314.815.165.161,760,900
19 Mar 20244.905.134.514.944.941,928,500
18 Mar 20244.485.344.485.005.001,873,500
15 Mar 20243.954.343.914.344.341,301,500
14 Mar 20244.004.003.843.913.91680,900
13 Mar 20243.954.103.933.983.98682,100
12 Mar 20244.084.083.913.953.95770,900
11 Mar 20244.304.394.054.084.08831,900
08 Mar 20244.204.444.204.284.281,079,100
07 Mar 20244.024.273.994.134.13626,500
06 Mar 20243.954.153.924.054.05708,900
05 Mar 20244.054.073.873.943.94633,800
04 Mar 20244.304.314.034.104.10813,800
01 Mar 20244.294.394.064.314.31984,900
29 Feb 20244.424.464.234.274.27601,000
28 Feb 20244.414.614.374.404.40749,900
27 Feb 20244.364.564.364.494.49681,300
26 Feb 20244.394.574.304.354.35684,800
23 Feb 20244.414.514.214.394.39593,000
22 Feb 20244.584.604.284.384.38543,000
21 Feb 20244.694.694.424.554.55732,600
20 Feb 20244.895.084.614.754.75752,400
20 Feb 20241:10 Stock split
16 Feb 20245.305.305.105.205.2087,610
15 Feb 20245.305.405.105.205.20119,260
14 Feb 20245.305.405.205.205.2062,910
13 Feb 20245.405.405.205.305.3071,010
12 Feb 20245.805.805.205.305.30289,850
09 Feb 20245.505.905.505.705.70105,730
08 Feb 20245.605.605.205.405.40171,770
07 Feb 20245.505.505.205.205.20145,110
06 Feb 20245.205.505.205.505.5087,010
05 Feb 20245.305.305.105.305.3083,060
02 Feb 20245.405.405.205.205.2073,810
01 Feb 20245.105.505.105.505.50133,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...