Aurora Cannabis Inc (TSX: ACB )

3.730 UNCHANGED
Streaming Delayed Price Updated: 4:25 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 3.980 3.980 3.580 3.730 1,687,423 -0.16(-4.11%)
May 19, 2022 3.690 3.970 3.660 3.890 1,805,338 +0.17(+4.57%)
May 18, 2022 3.890 3.990 3.710 3.720 1,530,118 -0.24(-6.06%)
May 17, 2022 3.890 4.040 3.810 3.960 1,534,051 +0.17(+4.49%)
May 16, 2022 3.630 3.950 3.550 3.790 2,113,422 +0.14(+3.84%)
May 13, 2022 3.050 3.660 3.050 3.650 3,748,705 +0.50(+15.87%)
May 12, 2022 3.000 3.240 2.870 3.150 3,182,326 +0.20(+6.78%)
May 11, 2022 3.320 3.340 2.950 2.950 3,165,698 -0.44(-12.98%)
May 10, 2022 3.400 3.450 3.120 3.390 3,067,075 +0.10(+3.04%)
May 09, 2022 3.550 3.560 3.280 3.290 2,448,872 -0.31(-8.61%)
May 06, 2022 3.780 3.780 3.540 3.600 1,302,920 -0.13(-3.49%)
May 05, 2022 4.000 4.030 3.690 3.730 1,591,329 -0.36(-8.80%)
May 04, 2022 3.870 4.090 3.730 4.090 2,307,355 +0.22(+5.68%)
May 03, 2022 4.010 4.110 3.840 3.870 1,930,087 -0.17(-4.21%)
May 02, 2022 3.870 4.050 3.750 4.040 2,029,257 +0.14(+3.59%)
Apr 29, 2022 3.890 4.070 3.810 3.900 1,025,794 -0.01(-0.26%)
Apr 28, 2022 3.810 3.910 3.580 3.910 1,933,838 +0.17(+4.55%)
Apr 27, 2022 3.770 3.900 3.680 3.740 1,729,769 -0.02(-0.53%)
Apr 26, 2022 3.930 3.960 3.740 3.760 1,290,406 -0.17(-4.33%)
Apr 25, 2022 3.810 3.950 3.790 3.930 1,932,062 +0.05(+1.29%)
Apr 22, 2022 3.930 4.040 3.800 3.880 1,801,030 -0.04(-1.02%)
Apr 21, 2022 4.100 4.140 3.900 3.920 1,376,003 -0.10(-2.49%)
Apr 20, 2022 4.240 4.250 4.020 4.020 1,335,284 -0.21(-4.96%)
Apr 19, 2022 4.250 4.330 4.150 4.230 1,258,136 +0.02(+0.48%)
Apr 18, 2022 4.450 4.450 4.200 4.210 1,284,535 -0.25(-5.61%)
Apr 14, 2022 4.460 0 -0.19(-4.09%)
Apr 13, 2022 4.530 4.670 4.470 4.650 819,989 +0.15(+3.33%)
Apr 12, 2022 4.550 4.770 4.490 4.500 1,628,577 -0.03(-0.66%)
Apr 11, 2022 4.330 4.550 4.210 4.530 1,858,835 +0.13(+2.95%)
Apr 08, 2022 4.460 4.510 4.330 4.400 1,055,624 -0.02(-0.45%)
Apr 07, 2022 4.730 4.740 4.360 4.420 1,630,228 -0.32(-6.75%)
Apr 06, 2022 4.900 5.000 4.630 4.740 2,202,330 -0.14(-2.87%)
Apr 05, 2022 5.070 5.200 4.860 4.880 1,766,084 -0.29(-5.61%)
Apr 04, 2022 4.980 5.170 4.780 5.170 1,559,162 +0.24(+4.87%)
Apr 01, 2022 5.050 5.270 4.910 4.930 2,610,800 -0.05(-1.00%)
Mar 31, 2022 5.270 5.270 4.930 4.980 1,874,968 -0.19(-3.68%)
Mar 30, 2022 5.170 5.650 5.060 5.170 3,260,156 -0.02(-0.39%)
Mar 29, 2022 5.190 5.480 5.030 5.190 2,671,592 +0.07(+1.37%)
Mar 28, 2022 5.360 5.480 5.020 5.120 3,209,677 -0.46(-8.24%)
Mar 25, 2022 5.690 5.700 4.980 5.580 5,850,174 +0.52(+10.28%)
Mar 24, 2022 4.700 5.150 4.440 5.060 3,088,689 +0.48(+10.48%)
Mar 23, 2022 4.830 5.080 4.560 4.580 2,277,275 -0.05(-1.08%)
Mar 22, 2022 4.410 4.660 4.370 4.630 1,166,255 +0.26(+5.95%)
Mar 21, 2022 4.490 4.560 4.330 4.370 1,441,336 -0.15(-3.32%)
Mar 18, 2022 4.350 4.600 4.270 4.520 1,784,408 +0.12(+2.73%)
Mar 17, 2022 4.090 4.410 4.040 4.400 1,704,911 +0.26(+6.28%)
Mar 16, 2022 3.930 4.190 3.900 4.140 2,571,685 +0.28(+7.25%)
Mar 15, 2022 3.790 3.900 3.710 3.860 1,046,390 +0.10(+2.66%)
Mar 14, 2022 4.050 4.050 3.700 3.760 1,959,302 -0.27(-6.70%)
Mar 11, 2022 4.310 4.310 4.020 4.030 1,045,821 -0.23(-5.40%)
Mar 10, 2022 4.260 4.310 4.120 4.260 1,430,680 -0.14(-3.18%)
Mar 09, 2022 4.360 4.460 4.250 4.400 1,960,325 +0.17(+4.02%)
Mar 08, 2022 4.060 4.350 4.010 4.230 2,107,672 +0.19(+4.70%)
Mar 07, 2022 4.200 4.290 4.030 4.040 1,397,823 -0.18(-4.27%)
Mar 04, 2022 4.520 4.550 4.200 4.220 1,287,418 -0.26(-5.80%)
Mar 03, 2022 4.630 4.700 4.450 4.480 1,034,790 -0.15(-3.24%)
Mar 02, 2022 4.650 4.680 4.480 4.630 1,135,473 -0.02(-0.43%)
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.