Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (NQ: ACB )

5.770 -0.080 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 9.700 401,669 -0.11(-1.14%)
Jan 25, 2023 9.900 9.900 9.520 9.812 899,150 -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 9.407 571,774 -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 8.587 800,851 -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 1,324,154 -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.