Mail

ACB.TO - Aurora Cannabis Inc.

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.6900	0.7200	0.6800	0.7100	0.7100	824,500
01 Jun 2023	0.6900	0.7100	0.6600	0.6700	0.6700	520,200
31 May 2023	0.7200	0.7200	0.6700	0.6800	0.6800	6,951,300
30 May 2023	0.7300	0.7500	0.7100	0.7100	0.7100	553,300
29 May 2023	0.7400	0.7400	0.7200	0.7300	0.7300	230,600
26 May 2023	0.7800	0.7800	0.7200	0.7200	0.7200	728,600
25 May 2023	0.8000	0.8000	0.7500	0.7500	0.7500	699,100
24 May 2023	0.8400	0.8400	0.8000	0.8000	0.8000	407,100
23 May 2023	0.9100	0.9200	0.8200	0.8300	0.8300	986,300
19 May 2023	0.8500	0.8900	0.8500	0.8900	0.8900	715,000
18 May 2023	0.8200	0.8500	0.8100	0.8300	0.8300	753,700
17 May 2023	0.7600	0.8100	0.7550	0.8100	0.8100	631,100
16 May 2023	0.7900	0.8000	0.7500	0.7600	0.7600	391,300
15 May 2023	0.7700	0.8000	0.7500	0.7900	0.7900	478,600
12 May 2023	0.8000	0.8000	0.7450	0.7500	0.7500	929,700
11 May 2023	0.8100	0.8400	0.7800	0.7800	0.7800	533,000
10 May 2023	0.8300	0.8500	0.8100	0.8100	0.8100	409,600
09 May 2023	0.8800	0.8800	0.8300	0.8300	0.8300	443,000
08 May 2023	0.8700	0.9050	0.8600	0.8700	0.8700	496,000
05 May 2023	0.8700	0.8900	0.8400	0.8800	0.8800	1,047,400
04 May 2023	0.8400	0.8600	0.8100	0.8500	0.8500	735,100
03 May 2023	0.8100	0.8550	0.8100	0.8200	0.8200	1,258,400
02 May 2023	0.8400	0.8400	0.7900	0.8000	0.8000	429,900
01 May 2023	0.8100	0.8300	0.8000	0.8300	0.8300	624,900
28 Apr 2023	0.8000	0.8300	0.7900	0.7900	0.7900	618,300
27 Apr 2023	0.8000	0.8150	0.7800	0.8000	0.8000	636,000
26 Apr 2023	0.7700	0.7900	0.7600	0.7700	0.7700	744,600
25 Apr 2023	0.8000	0.8000	0.7600	0.7600	0.7600	524,200
24 Apr 2023	0.8300	0.8400	0.7900	0.8100	0.8100	757,200
21 Apr 2023	0.8500	0.8500	0.8300	0.8400	0.8400	194,100
20 Apr 2023	0.8700	0.8700	0.8200	0.8200	0.8200	718,500
19 Apr 2023	0.8700	0.8700	0.8500	0.8600	0.8600	379,000
18 Apr 2023	0.8800	0.8800	0.8600	0.8600	0.8600	246,900
17 Apr 2023	0.8700	0.8800	0.8600	0.8800	0.8800	316,900
14 Apr 2023	0.8800	0.8900	0.8500	0.8700	0.8700	558,700
13 Apr 2023	0.8600	0.8900	0.8600	0.8900	0.8900	331,100
12 Apr 2023	0.9000	0.9100	0.8550	0.8600	0.8600	713,400
11 Apr 2023	0.8900	0.8900	0.8700	0.8700	0.8700	339,200
10 Apr 2023	0.8700	0.9000	0.8700	0.9000	0.9000	687,400
06 Apr 2023	0.8700	0.8900	0.8500	0.8700	0.8700	522,200
05 Apr 2023	0.8900	0.8900	0.8500	0.8500	0.8500	570,600
04 Apr 2023	0.9100	0.9100	0.8800	0.8900	0.8900	551,900
03 Apr 2023	0.9500	0.9500	0.8900	0.9100	0.9100	1,573,200
31 Mar 2023	0.9100	0.9800	0.9000	0.9400	0.9400	1,414,900
30 Mar 2023	0.9400	0.9500	0.8800	0.8900	0.8900	936,200
29 Mar 2023	0.9100	0.9400	0.9100	0.9400	0.9400	289,800
28 Mar 2023	0.9600	0.9600	0.9100	0.9100	0.9100	411,200
27 Mar 2023	0.9600	0.9700	0.9300	0.9600	0.9600	306,200
24 Mar 2023	0.9600	0.9700	0.9500	0.9700	0.9700	242,200
23 Mar 2023	0.9800	1.0000	0.9500	0.9600	0.9600	337,400
22 Mar 2023	1.0000	1.0100	0.9600	0.9600	0.9600	589,700
21 Mar 2023	0.9400	1.0100	0.9300	1.0000	1.0000	999,700
20 Mar 2023	1.0000	1.0000	0.8900	0.9100	0.9100	1,311,300
17 Mar 2023	1.0200	1.0200	0.9900	1.0000	1.0000	840,400
16 Mar 2023	0.9700	1.0400	0.9700	1.0400	1.0400	620,700
15 Mar 2023	0.9900	0.9900	0.9500	0.9700	0.9700	1,289,600
14 Mar 2023	1.0300	1.0400	0.9900	1.0100	1.0100	827,400
13 Mar 2023	1.0000	1.0400	0.9800	1.0200	1.0200	838,400
10 Mar 2023	1.1100	1.1100	1.0100	1.0100	1.0100	1,638,900
09 Mar 2023	1.1100	1.1300	1.1000	1.1100	1.1100	737,000
08 Mar 2023	1.1200	1.1200	1.1000	1.1200	1.1200	500,700
07 Mar 2023	1.1500	1.1500	1.1100	1.1300	1.1300	286,600
06 Mar 2023	1.1600	1.1700	1.1200	1.1500	1.1500	845,700
03 Mar 2023	1.1400	1.1700	1.1300	1.1700	1.1700	1,001,900
02 Mar 2023	1.1200	1.1300	1.1000	1.1300	1.1300	492,000
01 Mar 2023	1.1500	1.1500	1.1100	1.1300	1.1300	755,800
28 Feb 2023	1.1500	1.1600	1.1300	1.1300	1.1300	898,600
27 Feb 2023	1.1700	1.1700	1.1400	1.1400	1.1400	900,100
24 Feb 2023	1.1700	1.1800	1.1400	1.1600	1.1600	939,700
23 Feb 2023	1.1900	1.2000	1.1600	1.1700	1.1700	1,000,600
22 Feb 2023	1.2100	1.2200	1.1700	1.1900	1.1900	855,400
21 Feb 2023	1.2400	1.2600	1.1900	1.2000	1.2000	1,308,200
17 Feb 2023	1.2500	1.2700	1.2100	1.2700	1.2700	1,500,900
16 Feb 2023	1.2800	1.2900	1.2500	1.2600	1.2600	1,079,300
15 Feb 2023	1.2500	1.3100	1.2300	1.3100	1.3100	1,531,600
14 Feb 2023	1.2100	1.2500	1.2000	1.2500	1.2500	912,200
13 Feb 2023	1.2200	1.2450	1.2100	1.2200	1.2200	645,700
10 Feb 2023	1.2500	1.2600	1.2100	1.2100	1.2100	1,578,200
09 Feb 2023	1.3200	1.3300	1.2100	1.2400	1.2400	2,061,700
08 Feb 2023	1.3600	1.3600	1.3100	1.3400	1.3400	1,073,700
07 Feb 2023	1.4200	1.4200	1.3250	1.3500	1.3500	1,661,200
06 Feb 2023	1.4300	1.4750	1.3700	1.4000	1.4000	1,141,200
03 Feb 2023	1.4700	1.5200	1.4100	1.4400	1.4400	1,825,600
02 Feb 2023	1.4800	1.5900	1.4650	1.5000	1.5000	1,964,800
01 Feb 2023	1.3700	1.4600	1.3250	1.4600	1.4600	1,929,700
31 Jan 2023	1.3200	1.3900	1.3200	1.3900	1.3900	1,470,600
30 Jan 2023	1.3500	1.3500	1.3000	1.3100	1.3100	1,899,100
27 Jan 2023	1.3000	1.3700	1.2900	1.3500	1.3500	1,920,200
26 Jan 2023	1.3300	1.3400	1.2900	1.2900	1.2900	984,200
25 Jan 2023	1.3200	1.3200	1.2800	1.3200	1.3200	1,144,500
24 Jan 2023	1.3600	1.3800	1.3350	1.3400	1.3400	723,900
23 Jan 2023	1.3000	1.3800	1.2950	1.3800	1.3800	1,529,200
20 Jan 2023	1.2800	1.3000	1.2600	1.3000	1.3000	872,200
19 Jan 2023	1.3100	1.3300	1.2600	1.2600	1.2600	1,063,100
18 Jan 2023	1.3600	1.4200	1.3200	1.3200	1.3200	1,769,800
17 Jan 2023	1.4000	1.4100	1.3200	1.3500	1.3500	1,546,300
16 Jan 2023	1.3700	1.4300	1.3700	1.4000	1.4000	766,400
13 Jan 2023	1.2900	1.3900	1.2700	1.3700	1.3700	3,098,100
12 Jan 2023	1.2100	1.2900	1.1700	1.2900	1.2900	2,045,500
11 Jan 2023	1.1800	1.2200	1.1500	1.2000	1.2000	1,154,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...