Skip to main content

Aurora Cannabis Inc (NQ: ACB )

5.850 -0.110 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.571 8.571 8.330 8.350 460,528 -0.05(-0.60%)
Feb 27, 2023 8.600 8.699 8.400 8.400 360,423 -0.17(-1.98%)
Feb 24, 2023 8.512 8.600 8.400 8.570 349,807 -0.13(-1.49%)
Feb 23, 2023 8.895 8.900 8.550 8.700 459,191 -0.01(-0.11%)
Feb 22, 2023 9.001 9.100 8.621 8.710 630,042 -0.21(-2.31%)
Feb 21, 2023 9.300 9.300 8.820 8.916 504,225 -0.44(-4.74%)
Feb 17, 2023 9.200 9.370 9.005 9.360 361,417 +0.01(+0.11%)
Feb 16, 2023 9.600 9.661 9.301 9.350 437,595 -0.40(-4.09%)
Feb 15, 2023 9.350 9.749 9.150 9.749 679,919 +0.47(+5.07%)
Feb 14, 2023 9.200 9.350 8.950 9.279 511,283 +0.13(+1.45%)
Feb 13, 2023 9.200 9.332 9.001 9.146 557,356 +0.05(+0.51%)
Feb 10, 2023 9.342 9.449 9.050 9.100 826,056 -0.10(-1.09%)
Feb 09, 2023 10.00 10.00 9.000 9.200 1,309,187 -0.61(-6.18%)
Feb 08, 2023 10.10 10.20 9.750 9.806 1,009,874 -0.19(-1.94%)
Feb 07, 2023 10.60 10.70 9.811 10.00 1,288,178 -0.50(-4.76%)
Feb 06, 2023 10.60 11.00 10.12 10.50 957,081 -0.10(-0.94%)
Feb 03, 2023 11.00 11.40 10.50 10.60 881,206 -0.70(-6.19%)
Feb 02, 2023 11.30 12.05 11.00 11.30 1,387,400 +0.40(+3.67%)
Feb 01, 2023 10.30 11.00 10.00 10.90 756,708 +0.50(+4.81%)
Jan 31, 2023 9.900 10.50 9.800 10.40 778,429 +0.68(+6.98%)
Jan 30, 2023 10.20 10.20 9.714 9.721 1,118,826 -0.48(-4.70%)
Jan 27, 2023 9.800 10.40 9.640 10.20 796,473 +0.50(+5.15%)
Jan 26, 2023 9.900 10.10 9.639 9.700 401,689 -0.11(-1.14%)
Jan 25, 2023 9.900 9.900 9.520 9.812 899,145 -0.29(-2.85%)
Jan 24, 2023 10.10 10.30 9.914 10.10 344,965 -0.10(-0.98%)
Jan 23, 2023 9.700 10.20 9.670 10.20 623,906 +0.52(+5.34%)
Jan 20, 2023 9.590 9.700 9.407 9.683 635,055 +0.28(+2.93%)
Jan 19, 2023 9.800 9.900 9.301 9.407 571,735 -0.44(-4.47%)
Jan 18, 2023 10.20 10.70 9.800 9.847 1,044,635 -0.35(-3.46%)
Jan 17, 2023 10.30 10.65 9.822 10.20 1,059,073 -0.10(-0.97%)
Jan 13, 2023 9.600 10.40 9.451 10.30 1,235,824 +0.74(+7.68%)
Jan 12, 2023 9.161 9.585 8.715 9.565 716,452 +0.71(+7.96%)
Jan 11, 2023 8.637 9.050 8.539 8.860 940,863 +0.27(+3.18%)
Jan 10, 2023 8.850 8.984 8.501 8.587 800,710 -0.13(-1.48%)
Jan 09, 2023 9.000 9.220 8.705 8.716 600,894 -0.12(-1.31%)
Jan 06, 2023 9.229 9.229 8.732 8.832 550,994 -0.13(-1.43%)
Jan 05, 2023 9.352 9.436 8.947 8.960 555,885 -0.57(-5.95%)
Jan 04, 2023 9.120 9.699 9.040 9.527 624,739 +0.45(+4.99%)
Jan 03, 2023 9.400 9.688 8.900 9.074 518,787 -0.15(-1.65%)
Dec 30, 2022 8.900 9.230 8.724 9.226 455,645 +0.20(+2.26%)
Dec 29, 2022 8.400 9.022 8.350 9.022 557,700 +0.55(+6.55%)
Dec 28, 2022 8.752 8.961 8.213 8.467 1,057,975 -0.15(-1.72%)
Dec 27, 2022 9.200 9.300 8.521 8.615 720,478 -0.65(-7.07%)
Dec 23, 2022 9.100 9.270 8.861 9.270 631,374 +0.19(+2.08%)
Dec 22, 2022 9.500 9.560 8.701 9.081 1,144,684 -0.52(-5.42%)
Dec 21, 2022 9.500 9.711 9.332 9.601 700,477 +0.18(+1.86%)
Dec 20, 2022 9.700 9.800 9.300 9.426 809,833 -0.21(-2.16%)
Dec 19, 2022 10.60 10.60 9.590 9.634 1,916,872 -0.77(-7.37%)
Dec 16, 2022 10.30 10.50 10.00 10.40 1,136,987 +0.00(+0.00%)
Dec 15, 2022 10.80 10.90 10.10 10.40 1,068,027 -0.60(-5.45%)
Dec 14, 2022 11.10 11.30 10.80 11.00 846,862 -0.20(-1.79%)
Dec 13, 2022 11.60 11.90 10.80 11.20 1,296,515 -0.10(-0.88%)
Dec 12, 2022 11.30 11.50 10.80 11.30 1,127,618 +0.00(+0.00%)
Dec 09, 2022 11.20 11.40 10.90 11.30 898,365 +0.10(+0.89%)
Dec 08, 2022 11.60 11.60 10.80 11.20 1,324,014 -0.10(-0.88%)
Dec 07, 2022 12.10 12.20 11.10 11.30 1,168,175 -0.80(-6.61%)
Dec 06, 2022 13.60 13.80 11.90 12.10 2,027,706 -1.50(-11.03%)
Dec 05, 2022 14.00 14.80 13.50 13.60 2,319,696 -0.40(-2.86%)
Dec 02, 2022 12.90 14.30 12.80 14.00 2,366,975 +0.80(+6.06%)
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.