Aurora Cannabis Inc. (ACB.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.6500

-0.0400

(-5.80%)

At close: 04:00PM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	0.7000	0.7200	0.6400	0.6500	0.6500	2,380,100
04 Dec 2023	0.6300	0.7100	0.6250	0.6900	0.6900	3,726,800
01 Dec 2023	0.6100	0.6400	0.6100	0.6300	0.6300	774,200
30 Nov 2023	0.6200	0.6300	0.6000	0.6200	0.6200	1,026,500
29 Nov 2023	0.6200	0.6300	0.6200	0.6200	0.6200	425,300
28 Nov 2023	0.6300	0.6300	0.6200	0.6200	0.6200	353,300
27 Nov 2023	0.6400	0.6500	0.6300	0.6300	0.6300	632,200
24 Nov 2023	0.6400	0.6600	0.6200	0.6500	0.6500	1,371,200
23 Nov 2023	0.6400	0.6400	0.6300	0.6300	0.6300	209,100
22 Nov 2023	0.6300	0.6400	0.6200	0.6400	0.6400	705,400
21 Nov 2023	0.6500	0.6500	0.6300	0.6300	0.6300	632,200
20 Nov 2023	0.6400	0.6600	0.6400	0.6600	0.6600	1,149,700
17 Nov 2023	0.6400	0.6500	0.6200	0.6500	0.6500	943,500
16 Nov 2023	0.6400	0.6450	0.6200	0.6300	0.6300	885,900
15 Nov 2023	0.6400	0.6700	0.6400	0.6400	0.6400	1,919,500
14 Nov 2023	0.6600	0.6600	0.6300	0.6400	0.6400	1,275,300
13 Nov 2023	0.6600	0.6600	0.6300	0.6400	0.6400	1,365,300
10 Nov 2023	0.6900	0.7100	0.6400	0.6500	0.6500	2,661,300
09 Nov 2023	0.6400	0.6600	0.6000	0.6100	0.6100	805,800
08 Nov 2023	0.6700	0.6700	0.6300	0.6400	0.6400	857,000
07 Nov 2023	0.6400	0.6750	0.6300	0.6500	0.6500	721,100
06 Nov 2023	0.6900	0.7000	0.6300	0.6400	0.6400	1,775,700
03 Nov 2023	0.6400	0.6700	0.6400	0.6700	0.6700	1,212,400
02 Nov 2023	0.6200	0.6600	0.6200	0.6300	0.6300	1,267,800
01 Nov 2023	0.6000	0.6400	0.5900	0.6400	0.6400	1,972,300
31 Oct 2023	0.6100	0.6200	0.6000	0.6100	0.6100	745,500
30 Oct 2023	0.6200	0.6300	0.5900	0.6100	0.6100	817,200
27 Oct 2023	0.5800	0.6200	0.5800	0.6200	0.6200	551,000
26 Oct 2023	0.5900	0.6000	0.5600	0.5800	0.5800	1,451,500
25 Oct 2023	0.6500	0.6500	0.5900	0.5900	0.5900	1,410,300
24 Oct 2023	0.6000	0.6500	0.5800	0.6400	0.6400	1,976,300
23 Oct 2023	0.6200	0.6200	0.5800	0.5800	0.5800	1,105,700
20 Oct 2023	0.6400	0.6400	0.6000	0.6100	0.6100	996,400
19 Oct 2023	0.6500	0.6600	0.6300	0.6300	0.6300	790,600
18 Oct 2023	0.7000	0.7000	0.6500	0.6500	0.6500	875,400
17 Oct 2023	0.6900	0.7250	0.6900	0.7000	0.7000	580,200
16 Oct 2023	0.7000	0.7100	0.6900	0.7100	0.7100	933,500
13 Oct 2023	0.6900	0.7100	0.6800	0.7100	0.7100	698,400
12 Oct 2023	0.7200	0.7200	0.6750	0.7000	0.7000	1,255,200
11 Oct 2023	0.7600	0.7600	0.7000	0.7000	0.7000	1,193,000
10 Oct 2023	0.7600	0.8000	0.7350	0.7600	0.7600	1,975,900
06 Oct 2023	0.7600	0.7800	0.7500	0.7600	0.7600	1,509,000
05 Oct 2023	0.7800	0.8000	0.7550	0.7700	0.7700	2,139,900
04 Oct 2023	0.7600	0.7900	0.7400	0.7700	0.7700	1,748,600
03 Oct 2023	0.7500	0.7600	0.7200	0.7300	0.7300	1,437,500
02 Oct 2023	0.8000	0.8000	0.7500	0.7700	0.7700	1,746,100
29 Sept 2023	0.8100	0.8300	0.7750	0.7900	0.7900	1,477,700
28 Sept 2023	0.8100	0.8300	0.7600	0.8100	0.8100	4,847,900
27 Sept 2023	0.9900	1.0000	0.8850	0.9100	0.9100	4,991,500
26 Sept 2023	1.0000	1.0500	0.9200	0.9500	0.9500	5,471,700
25 Sept 2023	1.0000	1.0900	0.9900	1.0000	1.0000	6,753,100
22 Sept 2023	1.0100	1.0500	0.9900	1.0200	1.0200	3,552,100
21 Sept 2023	1.0200	1.0400	0.9600	0.9800	0.9800	5,639,600
20 Sept 2023	1.1900	1.2100	1.0600	1.0800	1.0800	6,031,200
19 Sept 2023	1.2400	1.3000	1.1500	1.1700	1.1700	6,867,100
18 Sept 2023	1.2800	1.3100	1.1500	1.1500	1.1500	6,697,900
15 Sept 2023	1.2500	1.4200	1.2100	1.3300	1.3300	13,858,300
14 Sept 2023	1.0400	1.2300	1.0400	1.1400	1.1400	9,538,200
13 Sept 2023	1.2300	1.3200	0.9800	1.0700	1.0700	13,879,000
12 Sept 2023	1.2100	1.5500	1.1200	1.2900	1.2900	22,257,800
11 Sept 2023	0.7600	1.2700	0.7600	1.2500	1.2500	21,200,600
08 Sept 2023	0.6400	0.7200	0.6200	0.7200	0.7200	4,296,200
07 Sept 2023	0.6400	0.6500	0.6200	0.6400	0.6400	1,045,400
06 Sept 2023	0.6900	0.7000	0.6200	0.6600	0.6600	2,471,700
05 Sept 2023	0.6500	0.7000	0.6400	0.6650	0.6650	2,023,000
01 Sept 2023	0.6900	0.7000	0.6400	0.6500	0.6500	1,345,500
31 Aug 2023	0.6600	0.7200	0.6500	0.6700	0.6700	3,469,700
30 Aug 2023	0.6200	0.6600	0.6000	0.6400	0.6400	1,732,700
29 Aug 2023	0.6000	0.6200	0.6000	0.6200	0.6200	393,000
28 Aug 2023	0.6200	0.6200	0.5900	0.6000	0.6000	337,600
25 Aug 2023	0.6200	0.6200	0.5900	0.6100	0.6100	861,700
24 Aug 2023	0.6600	0.6600	0.6200	0.6200	0.6200	703,300
23 Aug 2023	0.6600	0.6700	0.6400	0.6700	0.6700	455,900
22 Aug 2023	0.6800	0.6900	0.6600	0.6600	0.6600	859,800
21 Aug 2023	0.6800	0.7000	0.6700	0.6700	0.6700	416,400
18 Aug 2023	0.6700	0.7000	0.6700	0.6800	0.6800	679,100
17 Aug 2023	0.6800	0.7000	0.6600	0.7000	0.7000	604,800
16 Aug 2023	0.7000	0.7000	0.6800	0.6800	0.6800	821,600
15 Aug 2023	0.7000	0.7100	0.7000	0.7000	0.7000	218,900
14 Aug 2023	0.7300	0.7300	0.7000	0.7300	0.7300	705,500
11 Aug 2023	0.7400	0.7500	0.7200	0.7400	0.7400	695,400
10 Aug 2023	0.7200	0.7300	0.7000	0.7000	0.7000	533,700
09 Aug 2023	0.7500	0.7500	0.7100	0.7100	0.7100	504,300
08 Aug 2023	0.7200	0.7500	0.7100	0.7500	0.7500	764,200
04 Aug 2023	0.7600	0.7600	0.7200	0.7200	0.7200	568,200
03 Aug 2023	0.7300	0.7500	0.7200	0.7400	0.7400	457,300
02 Aug 2023	0.7400	0.7700	0.7150	0.7300	0.7300	791,800
01 Aug 2023	0.7400	0.7700	0.7100	0.7600	0.7600	1,257,800
31 Jul 2023	0.7100	0.7500	0.7100	0.7500	0.7500	1,283,200
28 Jul 2023	0.6500	0.7100	0.6500	0.7100	0.7100	1,099,600
27 Jul 2023	0.6600	0.6800	0.6400	0.6700	0.6700	1,296,500
26 Jul 2023	0.6600	0.6700	0.6400	0.6500	0.6500	835,700
25 Jul 2023	0.6600	0.6600	0.6500	0.6500	0.6500	261,200
24 Jul 2023	0.6700	0.6700	0.6500	0.6500	0.6500	809,500
21 Jul 2023	0.7000	0.7000	0.6600	0.6700	0.6700	827,000
20 Jul 2023	0.7100	0.7100	0.6800	0.6800	0.6800	848,500
19 Jul 2023	0.7000	0.7200	0.7000	0.7100	0.7100	422,700
18 Jul 2023	0.7000	0.7000	0.6850	0.7000	0.7000	367,000
17 Jul 2023	0.7000	0.7100	0.6900	0.7000	0.7000	834,100
14 Jul 2023	0.7600	0.7600	0.7000	0.7000	0.7000	997,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,463.49+106.50(+0.94%)

NZD/USD0.6152+0.0020(+0.33%)

ALL ORDS7,386.70+116.90(+1.61%)

OIL72.28-0.04(-0.06%)

GOLD2,041.40+5.10(+0.25%)

Aurora Cannabis Inc. (ACB.TO)

NZX 50
11,463.49
+106.50(+0.94%)

NZD/USD
0.6152
+0.0020(+0.33%)

ALL ORDS
7,386.70
+116.90(+1.61%)

OIL
72.28
-0.04(-0.06%)

GOLD
2,041.40
+5.10(+0.25%)