ACB.TO - Aurora Cannabis Inc.

Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.69000.72000.68000.71000.7100824,500
01 Jun 20230.69000.71000.66000.67000.6700520,200
31 May 20230.72000.72000.67000.68000.68006,951,300
30 May 20230.73000.75000.71000.71000.7100553,300
29 May 20230.74000.74000.72000.73000.7300230,600
26 May 20230.78000.78000.72000.72000.7200728,600
25 May 20230.80000.80000.75000.75000.7500699,100
24 May 20230.84000.84000.80000.80000.8000407,100
23 May 20230.91000.92000.82000.83000.8300986,300
19 May 20230.85000.89000.85000.89000.8900715,000
18 May 20230.82000.85000.81000.83000.8300753,700
17 May 20230.76000.81000.75500.81000.8100631,100
16 May 20230.79000.80000.75000.76000.7600391,300
15 May 20230.77000.80000.75000.79000.7900478,600
12 May 20230.80000.80000.74500.75000.7500929,700
11 May 20230.81000.84000.78000.78000.7800533,000
10 May 20230.83000.85000.81000.81000.8100409,600
09 May 20230.88000.88000.83000.83000.8300443,000
08 May 20230.87000.90500.86000.87000.8700496,000
05 May 20230.87000.89000.84000.88000.88001,047,400
04 May 20230.84000.86000.81000.85000.8500735,100
03 May 20230.81000.85500.81000.82000.82001,258,400
02 May 20230.84000.84000.79000.80000.8000429,900
01 May 20230.81000.83000.80000.83000.8300624,900
28 Apr 20230.80000.83000.79000.79000.7900618,300
27 Apr 20230.80000.81500.78000.80000.8000636,000
26 Apr 20230.77000.79000.76000.77000.7700744,600
25 Apr 20230.80000.80000.76000.76000.7600524,200
24 Apr 20230.83000.84000.79000.81000.8100757,200
21 Apr 20230.85000.85000.83000.84000.8400194,100
20 Apr 20230.87000.87000.82000.82000.8200718,500
19 Apr 20230.87000.87000.85000.86000.8600379,000
18 Apr 20230.88000.88000.86000.86000.8600246,900
17 Apr 20230.87000.88000.86000.88000.8800316,900
14 Apr 20230.88000.89000.85000.87000.8700558,700
13 Apr 20230.86000.89000.86000.89000.8900331,100
12 Apr 20230.90000.91000.85500.86000.8600713,400
11 Apr 20230.89000.89000.87000.87000.8700339,200
10 Apr 20230.87000.90000.87000.90000.9000687,400
06 Apr 20230.87000.89000.85000.87000.8700522,200
05 Apr 20230.89000.89000.85000.85000.8500570,600
04 Apr 20230.91000.91000.88000.89000.8900551,900
03 Apr 20230.95000.95000.89000.91000.91001,573,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...