December 15th, 2015

Aurora Cannabis Inc (TSX: ACB )

13.74 CAD +2.09 (+17.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 11.65 14.02 11.30 13.74 16,882,227 +2.09(+17.94%)
Nov 26, 2020 11.38 11.75 11.34 11.65 1,848,021 +0.36(+3.19%)
Nov 25, 2020 11.48 11.60 10.82 11.29 9,267,201 -0.70(-5.84%)
Nov 24, 2020 11.84 12.43 11.09 11.99 15,014,916 +2.60(+27.69%)
Nov 23, 2020 9.390 9.730 9.100 9.390 5,163,422 +0.05(+0.54%)
Nov 20, 2020 9.110 9.770 8.900 9.340 4,791,560 +0.10(+1.08%)
Nov 19, 2020 9.320 9.470 9.020 9.240 3,890,945 +0.04(+0.43%)
Nov 18, 2020 9.570 9.970 9.150 9.200 5,593,566 -0.20(-2.13%)
Nov 17, 2020 8.890 9.610 8.630 9.400 7,540,739 +0.25(+2.73%)
Nov 16, 2020 9.250 9.730 8.670 9.150 8,064,004 -0.13(-1.40%)
Nov 13, 2020 9.640 9.870 9.220 9.280 7,203,885 +0.10(+1.09%)
Nov 12, 2020 9.510 10.65 9.000 9.180 10,752,630 -0.85(-8.47%)
Nov 11, 2020 8.880 10.80 8.380 10.03 17,886,162 -0.75(-6.96%)
Nov 10, 2020 12.65 12.67 10.48 10.78 11,937,680 -3.87(-26.42%)
Nov 09, 2020 16.86 18.71 13.50 14.65 20,611,523 +1.90(+14.90%)
Nov 06, 2020 10.50 15.34 10.49 12.75 48,392,719 +4.57(+55.87%)
Nov 05, 2020 6.690 8.200 6.370 8.180 17,931,750 +2.36(+40.55%)
Nov 04, 2020 6.230 6.250 5.750 5.820 4,997,117 -0.60(-9.35%)
Nov 03, 2020 6.570 6.580 5.910 6.420 5,372,845 +0.17(+2.72%)
Nov 02, 2020 5.450 6.420 5.440 6.250 4,784,255 +0.87(+16.17%)
Oct 30, 2020 5.410 5.440 5.170 5.380 2,049,591 -0.06(-1.10%)
Oct 29, 2020 5.180 5.450 5.090 5.440 2,474,122 +0.36(+7.09%)
Oct 28, 2020 5.100 5.400 4.930 5.080 3,510,903 -0.16(-3.05%)
Oct 27, 2020 5.730 5.760 5.240 5.240 2,941,037 -0.55(-9.50%)
Oct 26, 2020 6.090 6.120 5.750 5.790 2,175,353 -0.34(-5.55%)
Oct 23, 2020 6.400 6.400 6.060 6.130 2,073,941 -0.23(-3.62%)
Oct 22, 2020 6.490 6.500 6.080 6.360 2,477,111 -0.03(-0.47%)
Oct 21, 2020 6.020 6.490 6.000 6.390 4,787,330 +0.45(+7.58%)
Oct 20, 2020 6.110 6.110 5.540 5.940 4,754,317 -0.24(-3.88%)
Oct 19, 2020 5.330 6.200 5.180 6.180 5,002,276 +0.86(+16.17%)
Oct 16, 2020 5.760 5.760 5.310 5.320 2,466,957 -0.37(-6.50%)
Oct 15, 2020 5.870 5.890 5.660 5.690 2,113,038 -0.27(-4.53%)
Oct 14, 2020 6.350 6.390 5.940 5.960 2,709,851 -0.31(-4.94%)
Oct 13, 2020 6.520 6.530 6.200 6.270 2,613,877 -0.32(-4.86%)
Oct 09, 2020 6.590 6.590 6.590 0 -0.14(-2.08%)
Oct 08, 2020 6.210 6.920 6.160 6.730 4,654,721 +0.61(+9.97%)
Oct 07, 2020 6.010 6.250 5.740 6.120 3,496,881 +0.16(+2.68%)
Oct 06, 2020 6.210 6.280 5.880 5.960 2,252,438 -0.18(-2.93%)
Oct 05, 2020 6.100 6.380 6.010 6.140 2,202,503 +0.05(+0.82%)
Oct 02, 2020 6.090 6.260 6.060 6.090 1,522,082 -0.13(-2.09%)
Oct 01, 2020 6.220 6.360 6.060 6.220 2,183,808 +0.02(+0.32%)
Sep 30, 2020 6.420 6.700 6.140 6.200 2,692,206 -0.05(-0.80%)
Sep 29, 2020 6.320 6.830 6.100 6.250 3,197,298 -0.25(-3.85%)
Sep 28, 2020 6.850 6.880 6.350 6.500 2,247,008 -0.28(-4.13%)
Sep 25, 2020 7.050 7.070 6.610 6.780 1,757,812 -0.13(-1.88%)
Sep 24, 2020 6.800 7.170 6.420 6.910 4,112,626 +0.01(+0.14%)
Sep 23, 2020 8.100 8.310 6.870 6.900 7,496,949 -2.83(-29.09%)
Sep 22, 2020 8.580 10.07 8.340 9.730 6,117,585 +1.28(+15.15%)
Sep 21, 2020 8.460 8.510 8.190 8.450 1,927,353 -0.17(-1.97%)
Sep 18, 2020 9.050 9.110 8.430 8.620 3,053,233 -0.44(-4.86%)
Sep 17, 2020 9.220 9.260 9.000 9.060 1,098,490 -0.23(-2.48%)
Sep 16, 2020 9.250 9.580 9.200 9.290 1,821,308 -0.04(-0.43%)
Sep 15, 2020 9.550 9.680 9.240 9.330 1,193,775 -0.14(-1.48%)
Sep 14, 2020 9.160 9.930 9.120 9.470 2,201,629 +0.29(+3.16%)
Sep 11, 2020 9.830 9.830 9.080 9.180 2,115,942 -0.58(-5.94%)
Sep 10, 2020 10.09 10.31 9.760 9.760 1,957,819 -0.33(-3.27%)
Sep 09, 2020 9.970 10.55 9.770 10.09 2,377,242 +0.17(+1.71%)
Sep 08, 2020 10.70 10.87 9.920 9.920 2,893,912 -1.20(-10.79%)
Sep 04, 2020 11.12 11.12 11.12 0 -0.71(-6.00%)
Sep 03, 2020 11.60 12.12 11.51 11.83 1,614,376 +0.05(+0.42%)
Sep 02, 2020 12.19 12.26 11.63 11.78 1,632,220 -0.38(-3.13%)
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.