Frankfurt - Delayed Quote EUR
Aurora Cannabis Inc. R (21P.F)
3.7050
-0.0150
(-0.40%)
At close: April 22 at 8:05:44 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 3.6350 | 3.7200 | 3.6350 | 3.7050 | 3.7050 | 51 |
| Apr 17, 2025 | 3.8300 | 3.8900 | 3.7200 | 3.7200 | 3.7200 | 535 |
| Apr 16, 2025 | 3.6000 | 3.8800 | 3.6000 | 3.8800 | 3.8800 | 101 |
| Apr 15, 2025 | 3.6800 | 3.7200 | 3.6800 | 3.7150 | 3.7150 | 19 |
| Apr 14, 2025 | 3.7750 | 3.8550 | 3.7350 | 3.7350 | 3.7350 | 146 |
| Apr 11, 2025 | 3.6500 | 3.7900 | 3.6400 | 3.7900 | 3.7900 | 402 |
| Apr 10, 2025 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Apr 9, 2025 | 3.4350 | 3.6600 | 3.4350 | 3.6600 | 3.6600 | 3,250 |
| Apr 8, 2025 | 3.7150 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 3,910 |
| Apr 7, 2025 | 3.5650 | 3.6900 | 3.5650 | 3.6900 | 3.6900 | 352 |
| Apr 4, 2025 | 3.8400 | 3.8400 | 3.5650 | 3.6450 | 3.6450 | 9,635 |
| Apr 3, 2025 | 3.9700 | 3.9900 | 3.8600 | 3.8650 | 3.8650 | 96,706 |
| Apr 2, 2025 | 3.9900 | 4.0250 | 3.9850 | 4.0250 | 4.0250 | 1,544 |
| Apr 1, 2025 | 3.9950 | 4.0650 | 3.9950 | 4.0650 | 4.0650 | 10 |
| Mar 31, 2025 | 4.0100 | 4.0700 | 3.9550 | 4.0650 | 4.0650 | 20,394 |
| Mar 28, 2025 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| Mar 27, 2025 | 4.0650 | 4.1150 | 4.0650 | 4.1150 | 4.1150 | 250 |
| Mar 26, 2025 | 4.1700 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 5,024 |
| Mar 25, 2025 | 4.1850 | 4.2500 | 4.1750 | 4.1750 | 4.1750 | 210 |
| Mar 24, 2025 | 4.1500 | 4.2400 | 4.1500 | 4.2400 | 4.2400 | 12,003 |
| Mar 21, 2025 | 4.2500 | 4.2500 | 4.1150 | 4.1150 | 4.1150 | 20,235 |
| Mar 20, 2025 | 3.9900 | 4.6000 | 3.9300 | 4.2200 | 4.2200 | 8,720 |
| Mar 19, 2025 | 3.9250 | 3.9650 | 3.9250 | 3.9650 | 3.9650 | 216 |
| Mar 18, 2025 | 3.9900 | 4.1550 | 3.9800 | 3.9800 | 3.9800 | 1,222 |
| Mar 17, 2025 | 4.0450 | 4.1850 | 3.9900 | 3.9900 | 3.9900 | 1,891 |
| Mar 14, 2025 | 3.9650 | 4.1050 | 3.9650 | 4.1050 | 4.1050 | 1,206 |
| Mar 13, 2025 | 4.0000 | 4.0000 | 3.9450 | 3.9800 | 3.9800 | 280 |
| Mar 12, 2025 | 3.9300 | 4.2400 | 3.9300 | 4.0400 | 4.0400 | 4,294 |
| Mar 11, 2025 | 4.0400 | 4.0950 | 3.9600 | 3.9900 | 3.9900 | 1,309 |
| Mar 10, 2025 | 4.3550 | 4.3550 | 4.0400 | 4.0700 | 4.0700 | 901 |
| Mar 7, 2025 | 4.5000 | 4.5550 | 4.4500 | 4.4500 | 4.4500 | 1,813 |
| Mar 6, 2025 | 4.6100 | 4.6900 | 4.5000 | 4.5000 | 4.5000 | 5,245 |
| Mar 5, 2025 | 4.5000 | 4.5950 | 4.4300 | 4.5950 | 4.5950 | 471 |
| Mar 4, 2025 | 4.6150 | 4.6150 | 4.4100 | 4.5650 | 4.5650 | 7,164 |
| Mar 3, 2025 | 4.8700 | 4.9650 | 4.6800 | 4.6800 | 4.6800 | 969 |
| Feb 28, 2025 | 4.8900 | 4.9400 | 4.8800 | 4.9100 | 4.9100 | 22,353 |
| Feb 27, 2025 | 5.2500 | 5.2800 | 5.1300 | 5.1300 | 5.1300 | 10,370 |
| Feb 26, 2025 | 5.0500 | 5.2700 | 5.0000 | 5.2700 | 5.2700 | 13,493 |
| Feb 25, 2025 | 5.3100 | 5.3100 | 5.0500 | 5.0500 | 5.0500 | 4,303 |
| Feb 24, 2025 | 5.5900 | 5.5900 | 5.5100 | 5.5200 | 5.5200 | 35 |
| Feb 21, 2025 | 5.5100 | 5.8600 | 5.5100 | 5.8600 | 5.8600 | 74 |
| Feb 20, 2025 | 5.5000 | 5.6200 | 5.5000 | 5.5500 | 5.5500 | 664 |
| Feb 19, 2025 | 5.7500 | 5.8800 | 5.5000 | 5.5300 | 5.5300 | 19,922 |
| Feb 18, 2025 | 5.6300 | 6.0800 | 5.6300 | 5.7600 | 5.7600 | 14,205 |
| Feb 17, 2025 | 5.9800 | 6.0000 | 5.9800 | 6.0000 | 6.0000 | 1,382 |
| Feb 14, 2025 | 6.3000 | 6.4200 | 5.8900 | 5.8900 | 5.8900 | 10,413 |
| Feb 13, 2025 | 6.0200 | 6.2700 | 6.0200 | 6.2000 | 6.2000 | 880 |
| Feb 12, 2025 | 6.1300 | 6.1500 | 5.9000 | 6.1500 | 6.1500 | 5,621 |
| Feb 11, 2025 | 6.4700 | 6.5100 | 6.2200 | 6.3000 | 6.3000 | 36,576 |
| Feb 10, 2025 | 5.7900 | 6.6500 | 5.7100 | 6.4400 | 6.4400 | 6,946 |
| Feb 7, 2025 | 5.8900 | 6.2000 | 5.5800 | 5.8600 | 5.8600 | 45,189 |
| Feb 6, 2025 | 5.4000 | 6.3600 | 4.9900 | 6.1800 | 6.1800 | 147,349 |
| Feb 5, 2025 | 3.5000 | 5.2800 | 3.4800 | 5.1100 | 5.1100 | 51,326 |
| Feb 4, 2025 | 3.3500 | 3.5350 | 3.3100 | 3.5350 | 3.5350 | 2,081 |
| Feb 3, 2025 | 3.4700 | 3.5550 | 3.3800 | 3.4300 | 3.4300 | 6,956 |
| Jan 31, 2025 | 3.6450 | 3.6500 | 3.6150 | 3.6150 | 3.6150 | 352 |
| Jan 30, 2025 | 3.5100 | 3.6250 | 3.5100 | 3.5900 | 3.5900 | 1,037 |
| Jan 29, 2025 | 3.5600 | 3.5650 | 3.5450 | 3.5450 | 3.5450 | 360 |
| Jan 28, 2025 | 3.5350 | 3.6000 | 3.5350 | 3.6000 | 3.6000 | 1,237 |
| Jan 27, 2025 | 3.7400 | 3.7400 | 3.5150 | 3.5250 | 3.5250 | 5,464 |
| Jan 24, 2025 | 3.7300 | 3.7300 | 3.6650 | 3.6900 | 3.6900 | 1,522 |
| Jan 23, 2025 | 3.6850 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | 1,156 |
| Jan 22, 2025 | 3.7000 | 3.7250 | 3.7000 | 3.7000 | 3.7000 | 214 |
| Jan 21, 2025 | 3.7300 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 2,500 |
| Jan 20, 2025 | 3.7600 | 3.7600 | 3.7200 | 3.7550 | 3.7550 | 2,600 |
| Jan 17, 2025 | 3.8200 | 3.8600 | 3.7500 | 3.7500 | 3.7500 | 481 |
| Jan 16, 2025 | 3.8250 | 3.8850 | 3.8250 | 3.8850 | 3.8850 | 3,580 |
| Jan 15, 2025 | 3.8050 | 3.8300 | 3.8000 | 3.8300 | 3.8300 | 2,543 |
| Jan 14, 2025 | 3.8950 | 3.9000 | 3.8850 | 3.8850 | 3.8850 | 161 |
| Jan 13, 2025 | 4.0050 | 4.1100 | 3.8900 | 3.8900 | 3.8900 | 5,625 |
| Jan 10, 2025 | 4.2500 | 4.2500 | 3.9950 | 4.0150 | 4.0150 | 4,019 |
| Jan 9, 2025 | 4.2700 | 4.2700 | 4.2200 | 4.2200 | 4.2200 | 101 |
| Jan 8, 2025 | 4.4600 | 4.4600 | 4.3000 | 4.3000 | 4.3000 | 150 |
| Jan 7, 2025 | 4.4450 | 4.5050 | 4.4350 | 4.4350 | 4.4350 | 60 |
| Jan 6, 2025 | 4.6000 | 4.6150 | 4.5300 | 4.6100 | 4.6100 | 2,612 |
| Jan 3, 2025 | 4.3350 | 4.5400 | 4.3350 | 4.5400 | 4.5400 | 180 |
| Jan 2, 2025 | 4.0550 | 4.5150 | 4.0550 | 4.4150 | 4.4150 | 3,942 |
| Dec 30, 2024 | 4.0950 | 4.0950 | 4.0750 | 4.0750 | 4.0750 | 1,028 |
| Dec 27, 2024 | 4.0850 | 4.1650 | 4.0400 | 4.1350 | 4.1350 | 2,873 |
| Dec 23, 2024 | 4.0700 | 4.0950 | 4.0700 | 4.0800 | 4.0800 | 264 |
| Dec 20, 2024 | 3.9150 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 2,105 |
| Dec 19, 2024 | 4.0450 | 4.0700 | 4.0450 | 4.0700 | 4.0700 | 5 |
| Dec 18, 2024 | 4.2250 | 4.3000 | 4.0550 | 4.0550 | 4.0550 | 12,029 |
| Dec 17, 2024 | 4.0400 | 4.2800 | 4.0150 | 4.2350 | 4.2350 | 5,653 |
| Dec 16, 2024 | 4.0460 | 4.1500 | 4.0300 | 4.1500 | 4.1500 | 684 |
| Dec 13, 2024 | 4.0160 | 4.0160 | 4.0020 | 4.0080 | 4.0080 | 66 |
| Dec 12, 2024 | 4.0800 | 4.1200 | 4.0540 | 4.1200 | 4.1200 | 768 |
| Dec 11, 2024 | 4.0900 | 4.3000 | 4.0900 | 4.1500 | 4.1500 | 270 |
| Dec 10, 2024 | 4.2060 | 4.3580 | 4.1760 | 4.1820 | 4.1820 | 657 |
| Dec 9, 2024 | 4.1840 | 4.3980 | 4.1840 | 4.3640 | 4.3640 | 1,652 |
| Dec 6, 2024 | 4.0500 | 4.2500 | 4.0380 | 4.2400 | 4.2400 | 774 |
| Dec 5, 2024 | 4.0780 | 4.2640 | 4.0780 | 4.1780 | 4.1780 | 10,380 |
| Dec 4, 2024 | 4.1140 | 4.1520 | 4.0740 | 4.1520 | 4.1520 | 1,563 |
| Dec 3, 2024 | 4.3380 | 4.3380 | 4.1700 | 4.1700 | 4.1700 | 6,306 |
| Dec 2, 2024 | 4.2700 | 4.4000 | 4.2700 | 4.3600 | 4.3600 | 2,912 |
| Nov 29, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 2,000 |
| Nov 28, 2024 | 4.2440 | 4.2440 | 4.2280 | 4.2280 | 4.2280 | 33 |
| Nov 27, 2024 | 4.1540 | 4.2980 | 4.1500 | 4.2780 | 4.2780 | 1,850 |
| Nov 26, 2024 | 4.2340 | 4.4440 | 4.1960 | 4.1960 | 4.1960 | 4,991 |
| Nov 25, 2024 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 10,188 |
| Nov 22, 2024 | 4.0380 | 4.1200 | 4.0380 | 4.1200 | 4.1200 | 55 |
| Nov 21, 2024 | 3.9680 | 4.2060 | 3.9680 | 4.1260 | 4.1260 | 900 |
| Nov 20, 2024 | 3.8820 | 4.0800 | 3.8820 | 4.0320 | 4.0320 | 25,256 |
| Nov 19, 2024 | 3.9140 | 3.9980 | 3.9140 | 3.9500 | 3.9500 | 18,664 |
| Nov 18, 2024 | 3.9460 | 4.0560 | 3.9460 | 4.0560 | 4.0560 | 1,232 |
| Nov 15, 2024 | 4.0920 | 4.0920 | 3.9380 | 3.9380 | 3.9380 | 2,582 |
| Nov 14, 2024 | 4.2340 | 4.3800 | 4.1360 | 4.1360 | 4.1360 | 2,639 |
| Nov 13, 2024 | 4.3700 | 4.5120 | 4.2560 | 4.3140 | 4.3140 | 11,138 |
| Nov 12, 2024 | 4.4300 | 4.4760 | 4.4060 | 4.4760 | 4.4760 | 5,367 |
| Nov 11, 2024 | 4.4080 | 4.5100 | 4.3780 | 4.3940 | 4.3940 | 6,497 |
| Nov 8, 2024 | 4.7940 | 4.7940 | 4.4560 | 4.4560 | 4.4560 | 4,181 |
| Nov 7, 2024 | 4.8520 | 4.8640 | 4.7140 | 4.7360 | 4.7360 | 5,558 |
| Nov 6, 2024 | 4.9080 | 5.3000 | 4.4360 | 4.7020 | 4.7020 | 24,286 |
| Nov 5, 2024 | 5.4450 | 5.5100 | 5.3250 | 5.5100 | 5.5100 | 20,152 |
| Nov 4, 2024 | 5.0550 | 5.5850 | 5.0300 | 5.5850 | 5.5850 | 9,219 |
| Nov 1, 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| Oct 31, 2024 | 5.1500 | 5.1500 | 5.0350 | 5.0350 | 5.0350 | 2,265 |
| Oct 30, 2024 | 5.4000 | 5.4250 | 5.4000 | 5.4250 | 5.4250 | 13 |
| Oct 29, 2024 | 5.4400 | 5.7500 | 5.4350 | 5.4350 | 5.4350 | 4,680 |
| Oct 28, 2024 | 5.5600 | 5.6100 | 5.4300 | 5.5100 | 5.5100 | 2,894 |
| Oct 25, 2024 | 5.1800 | 5.2350 | 5.1800 | 5.1900 | 5.1900 | 206 |
| Oct 24, 2024 | 5.4150 | 5.6400 | 5.3500 | 5.3500 | 5.3500 | 2,379 |
| Oct 23, 2024 | 5.5550 | 5.8100 | 5.5550 | 5.5600 | 5.5600 | 2,190 |
| Oct 22, 2024 | 4.9940 | 5.7550 | 4.9940 | 5.5900 | 5.5900 | 9,827 |
| Oct 21, 2024 | 5.0800 | 5.2000 | 5.0750 | 5.2000 | 5.2000 | 444 |
| Oct 18, 2024 | 5.0350 | 5.1800 | 5.0350 | 5.1800 | 5.1800 | 5,301 |
| Oct 17, 2024 | 5.0550 | 5.1000 | 5.0400 | 5.0600 | 5.0600 | 5,276 |
| Oct 16, 2024 | 5.0250 | 5.0950 | 4.9780 | 5.0700 | 5.0700 | 3,787 |
| Oct 15, 2024 | 5.0600 | 5.0950 | 4.9920 | 5.0100 | 5.0100 | 2,471 |
| Oct 14, 2024 | 4.9440 | 5.0950 | 4.9400 | 5.0950 | 5.0950 | 2,506 |
| Oct 11, 2024 | 4.8180 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 2,510 |
| Oct 10, 2024 | 4.8520 | 4.8660 | 4.7560 | 4.8660 | 4.8660 | 2,810 |
| Oct 9, 2024 | 4.9060 | 4.9160 | 4.9060 | 4.9160 | 4.9160 | 1 |
| Oct 8, 2024 | 4.9360 | 4.9420 | 4.8720 | 4.8720 | 4.8720 | 318 |
| Oct 7, 2024 | 4.9520 | 5.0450 | 4.9520 | 5.0250 | 5.0250 | 3,259 |
| Oct 4, 2024 | 4.9140 | 5.0100 | 4.9120 | 5.0100 | 5.0100 | 558 |
| Oct 3, 2024 | 4.8120 | 4.9760 | 4.8120 | 4.8840 | 4.8840 | 1,451 |
| Oct 2, 2024 | 4.8200 | 4.8520 | 4.7860 | 4.7860 | 4.7860 | 816 |
| Oct 1, 2024 | 5.2400 | 5.2400 | 5.0350 | 5.0350 | 5.0350 | 1,226 |
| Sep 30, 2024 | 5.1750 | 5.3000 | 5.1750 | 5.3000 | 5.3000 | 1,120 |
| Sep 27, 2024 | 5.1600 | 5.2950 | 5.1600 | 5.2400 | 5.2400 | 1,691 |
| Sep 26, 2024 | 5.0100 | 5.1550 | 5.0100 | 5.1550 | 5.1550 | 2,151 |
| Sep 25, 2024 | 5.0750 | 5.1950 | 5.0000 | 5.0000 | 5.0000 | 888 |
| Sep 24, 2024 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
| Sep 23, 2024 | 5.0650 | 5.1550 | 5.0650 | 5.1550 | 5.1550 | 61 |
| Sep 20, 2024 | 5.1100 | 5.1100 | 5.1050 | 5.1050 | 5.1050 | 5 |
| Sep 19, 2024 | 5.1800 | 5.3150 | 5.1550 | 5.1550 | 5.1550 | 410 |
| Sep 18, 2024 | 5.3000 | 5.3950 | 5.3000 | 5.3150 | 5.3150 | 510 |
| Sep 17, 2024 | 5.2500 | 5.5400 | 5.2200 | 5.4050 | 5.4050 | 13,650 |
| Sep 16, 2024 | 5.1850 | 5.3000 | 5.1850 | 5.3000 | 5.3000 | 368 |
| Sep 13, 2024 | 5.0450 | 5.1850 | 5.0450 | 5.1750 | 5.1750 | 1,545 |
| Sep 12, 2024 | 5.0700 | 5.1300 | 5.0700 | 5.1150 | 5.1150 | 1,865 |
| Sep 11, 2024 | 5.0950 | 5.0950 | 5.0500 | 5.0500 | 5.0500 | 2,100 |
| Sep 10, 2024 | 5.1550 | 5.1550 | 5.0550 | 5.1000 | 5.1000 | 1,107 |
| Sep 9, 2024 | 4.8820 | 5.2500 | 4.8820 | 5.2500 | 5.2500 | 2,243 |
| Sep 6, 2024 | 5.0100 | 5.0800 | 4.7540 | 4.8860 | 4.8860 | 119,122 |
| Sep 5, 2024 | 5.0650 | 5.0700 | 5.0650 | 5.0700 | 5.0700 | 80 |
| Sep 4, 2024 | 5.1850 | 5.1850 | 4.9980 | 5.1700 | 5.1700 | 13,233 |
| Sep 3, 2024 | 5.4250 | 5.5500 | 5.4250 | 5.5500 | 5.5500 | 304 |
| Sep 2, 2024 | 5.4350 | 5.5450 | 5.4250 | 5.4300 | 5.4300 | 3,156 |
| Aug 30, 2024 | 5.3600 | 5.4850 | 5.3550 | 5.4650 | 5.4650 | 30,723 |
| Aug 29, 2024 | 5.3050 | 5.5350 | 5.3050 | 5.4700 | 5.4700 | 4,063 |
| Aug 28, 2024 | 5.4850 | 5.5000 | 5.2600 | 5.3550 | 5.3550 | 2,468 |
| Aug 27, 2024 | 5.4200 | 5.6000 | 5.4200 | 5.5950 | 5.5950 | 10,950 |
| Aug 26, 2024 | 5.8750 | 5.8750 | 5.7800 | 5.8500 | 5.8500 | 408 |
| Aug 23, 2024 | 5.5250 | 5.8800 | 5.5250 | 5.8800 | 5.8800 | 1,723 |
| Aug 22, 2024 | 5.6950 | 5.7850 | 5.5450 | 5.5450 | 5.5450 | 4,250 |
| Aug 21, 2024 | 5.6950 | 5.7000 | 5.6950 | 5.7000 | 5.7000 | 1 |
| Aug 20, 2024 | 6.0750 | 6.0750 | 5.7450 | 5.7900 | 5.7900 | 4,166 |
| Aug 19, 2024 | 6.3050 | 6.3100 | 6.2250 | 6.3100 | 6.3100 | 3,762 |
| Aug 16, 2024 | 6.2750 | 6.4850 | 6.1350 | 6.1800 | 6.1800 | 123,633 |
| Aug 15, 2024 | 6.1750 | 6.5250 | 6.1750 | 6.3400 | 6.3400 | 3,655 |
| Aug 14, 2024 | 6.0600 | 6.2450 | 6.0600 | 6.2450 | 6.2450 | 8,753 |
| Aug 13, 2024 | 5.8050 | 6.1150 | 5.8050 | 6.1050 | 6.1050 | 10,192 |
| Aug 12, 2024 | 5.8950 | 6.1000 | 5.8450 | 5.8450 | 5.8450 | 3,124 |
| Aug 9, 2024 | 6.3650 | 6.4950 | 5.8300 | 5.8300 | 5.8300 | 4,833 |
| Aug 8, 2024 | 5.7350 | 6.2200 | 5.6950 | 6.1900 | 6.1900 | 16,076 |
| Aug 7, 2024 | 5.3200 | 6.1150 | 5.3200 | 5.7550 | 5.7550 | 22,428 |
| Aug 6, 2024 | 5.0400 | 5.4000 | 5.0400 | 5.4000 | 5.4000 | 6,476 |
| Aug 5, 2024 | 5.4050 | 5.4050 | 4.7420 | 4.9660 | 4.9660 | 11,780 |
| Aug 2, 2024 | 5.5400 | 5.5400 | 5.3200 | 5.4600 | 5.4600 | 5,752 |
| Aug 1, 2024 | 5.6400 | 5.6550 | 5.5500 | 5.5500 | 5.5500 | 281 |
| Jul 31, 2024 | 5.4050 | 5.5050 | 5.4050 | 5.4350 | 5.4350 | 12,325 |
| Jul 30, 2024 | 5.4550 | 5.6950 | 5.4550 | 5.5200 | 5.5200 | 11,333 |
| Jul 29, 2024 | 5.4550 | 5.7800 | 5.3300 | 5.5600 | 5.5600 | 2,071 |
| Jul 26, 2024 | 5.3250 | 5.4450 | 5.3250 | 5.4450 | 5.4450 | 1,637 |
| Jul 25, 2024 | 5.4800 | 5.4950 | 5.3800 | 5.4950 | 5.4950 | 93,081 |
| Jul 24, 2024 | 5.6200 | 5.7150 | 5.2150 | 5.3400 | 5.3400 | 9,409 |
| Jul 23, 2024 | 5.7400 | 5.7650 | 5.7000 | 5.7000 | 5.7000 | 216 |
| Jul 22, 2024 | 5.2000 | 5.6450 | 5.2000 | 5.6450 | 5.6450 | 1,328 |
| Jul 19, 2024 | 5.2150 | 5.2950 | 5.2150 | 5.2600 | 5.2600 | 1,511 |
| Jul 18, 2024 | 5.3750 | 5.5500 | 5.3100 | 5.3100 | 5.3100 | 4,210 |
| Jul 17, 2024 | 5.5850 | 5.8000 | 5.5550 | 5.5550 | 5.5550 | 2,401 |
| Jul 16, 2024 | 5.5150 | 5.6450 | 5.5100 | 5.5800 | 5.5800 | 1,361 |
| Jul 15, 2024 | 5.4450 | 5.6150 | 5.3350 | 5.6150 | 5.6150 | 16,535 |
| Jul 12, 2024 | 5.5400 | 5.7650 | 5.4350 | 5.5000 | 5.5000 | 8,230 |
| Jul 11, 2024 | 5.1650 | 5.4000 | 5.1650 | 5.4000 | 5.4000 | 457 |
| Jul 10, 2024 | 4.9800 | 5.2800 | 4.8900 | 5.2500 | 5.2500 | 7,259 |
| Jul 9, 2024 | 4.5420 | 4.8780 | 4.5420 | 4.7840 | 4.7840 | 8,817 |
| Jul 8, 2024 | 4.5000 | 4.5520 | 4.5000 | 4.5200 | 4.5200 | 7,269 |
| Jul 5, 2024 | 4.5380 | 4.5380 | 4.4500 | 4.4700 | 4.4700 | 5,947 |
| Jul 4, 2024 | 4.4880 | 4.5360 | 4.4880 | 4.5360 | 4.5360 | 15,002 |
| Jul 3, 2024 | 4.1540 | 4.6140 | 4.1540 | 4.5760 | 4.5760 | 25,271 |
| Jul 2, 2024 | 4.2820 | 4.4080 | 4.2000 | 4.2280 | 4.2280 | 5,871 |
| Jul 1, 2024 | 4.2600 | 4.3780 | 4.2600 | 4.3540 | 4.3540 | 11,442 |
| Jun 28, 2024 | 4.4880 | 4.4880 | 4.2620 | 4.2620 | 4.2620 | 3,022 |
| Jun 27, 2024 | 4.3720 | 4.5500 | 4.3720 | 4.4680 | 4.4680 | 2,971 |
| Jun 26, 2024 | 4.4580 | 4.4960 | 4.4020 | 4.4240 | 4.4240 | 2,758 |
| Jun 25, 2024 | 4.6720 | 4.7960 | 4.3920 | 4.3920 | 4.3920 | 2,019 |
| Jun 24, 2024 | 4.7820 | 4.7820 | 4.7520 | 4.7600 | 4.7600 | 1,274 |
| Jun 21, 2024 | 5.2200 | 5.2200 | 4.8920 | 4.8920 | 4.8920 | 2,329 |
| Jun 20, 2024 | 5.2050 | 5.5000 | 4.9800 | 5.1000 | 5.1000 | 10,676 |
| Jun 19, 2024 | 5.2700 | 5.3450 | 5.2400 | 5.2400 | 5.2400 | 2,321 |
| Jun 18, 2024 | 5.3250 | 5.3250 | 5.2750 | 5.2750 | 5.2750 | 9,804 |
| Jun 17, 2024 | 5.4000 | 5.4000 | 5.2850 | 5.3300 | 5.3300 | 2,624 |
| Jun 14, 2024 | 5.4650 | 5.5250 | 5.3500 | 5.3500 | 5.3500 | 111,949 |
| Jun 13, 2024 | 5.5250 | 5.6200 | 5.5200 | 5.5200 | 5.5200 | 2,112 |
| Jun 12, 2024 | 5.4150 | 5.6600 | 5.4150 | 5.6400 | 5.6400 | 2,250 |
| Jun 11, 2024 | 5.4000 | 5.4450 | 5.3200 | 5.4200 | 5.4200 | 4,965 |
| Jun 10, 2024 | 5.2500 | 5.4250 | 5.2000 | 5.3100 | 5.3100 | 9,297 |
| Jun 7, 2024 | 5.4650 | 5.5950 | 5.3350 | 5.3350 | 5.3350 | 3,415 |
| Jun 6, 2024 | 5.5550 | 5.6550 | 5.4000 | 5.4600 | 5.4600 | 3,685 |
| Jun 5, 2024 | 5.3450 | 5.6850 | 5.3450 | 5.6850 | 5.6850 | 5,664 |
| Jun 4, 2024 | 5.4550 | 5.4550 | 5.2500 | 5.4200 | 5.4200 | 384 |
| Jun 3, 2024 | 5.6350 | 5.8550 | 5.4500 | 5.4500 | 5.4500 | 5,836 |
| May 31, 2024 | 5.7550 | 5.7550 | 5.6050 | 5.6600 | 5.6600 | 3,833 |
| May 30, 2024 | 5.7700 | 5.8300 | 5.6650 | 5.7550 | 5.7550 | 14,357 |
| May 29, 2024 | 5.8600 | 5.8750 | 5.6550 | 5.6550 | 5.6550 | 13,972 |
| May 28, 2024 | 6.1250 | 6.1250 | 5.7100 | 5.7950 | 5.7950 | 6,553 |
| May 27, 2024 | 6.2550 | 6.3550 | 6.1150 | 6.1150 | 6.1150 | 5,848 |
| May 24, 2024 | 6.0200 | 6.2000 | 5.9500 | 6.2000 | 6.2000 | 2,140 |
| May 23, 2024 | 6.4350 | 6.4350 | 5.9800 | 5.9800 | 5.9800 | 3,222 |
| May 22, 2024 | 6.5200 | 6.6850 | 6.4150 | 6.4150 | 6.4150 | 7,998 |
| May 21, 2024 | 6.7600 | 6.8900 | 6.7450 | 6.7450 | 6.7450 | 4,034 |
| May 20, 2024 | 6.7800 | 6.9700 | 6.6650 | 6.9450 | 6.9450 | 12,705 |
| May 17, 2024 | 7.0900 | 7.1500 | 6.6900 | 6.7600 | 6.7600 | 17,812 |
| May 16, 2024 | 6.6050 | 7.4000 | 6.4450 | 7.0050 | 7.0050 | 117,856 |
| May 15, 2024 | 6.5000 | 6.6000 | 6.4000 | 6.5650 | 6.5650 | 20,392 |
| May 14, 2024 | 6.2350 | 6.8600 | 6.1150 | 6.4550 | 6.4550 | 20,285 |
| May 13, 2024 | 6.0550 | 6.3800 | 6.0550 | 6.2050 | 6.2050 | 14,555 |
| May 10, 2024 | 6.2950 | 6.4550 | 5.9850 | 5.9850 | 5.9850 | 3,373 |
| May 9, 2024 | 5.9550 | 6.2850 | 5.9000 | 6.2850 | 6.2850 | 3,950 |
| May 8, 2024 | 6.1450 | 6.2200 | 5.9350 | 5.9350 | 5.9350 | 2,712 |
| May 7, 2024 | 6.1050 | 6.4450 | 6.1050 | 6.2300 | 6.2300 | 41,609 |
| May 6, 2024 | 6.2850 | 6.5000 | 6.1900 | 6.1900 | 6.1900 | 7,510 |
| May 3, 2024 | 6.4550 | 6.6700 | 6.1900 | 6.2000 | 6.2000 | 14,176 |
| May 2, 2024 | 6.8100 | 7.2350 | 6.5000 | 6.5000 | 6.5000 | 136,105 |
| Apr 30, 2024 | 5.9250 | 8.6250 | 5.7550 | 8.6250 | 8.6250 | 43,148 |
| Apr 29, 2024 | 6.2650 | 6.4150 | 5.8900 | 5.9800 | 5.9800 | 3,852 |
| Apr 26, 2024 | 6.3650 | 7.0000 | 6.2700 | 6.2700 | 6.2700 | 28,085 |
| Apr 25, 2024 | 6.6350 | 6.6500 | 6.2150 | 6.2750 | 6.2750 | 18,056 |
| Apr 24, 2024 | 6.8050 | 6.9400 | 6.5550 | 6.7000 | 6.7000 | 28,015 |
| Apr 23, 2024 | 5.8450 | 7.0400 | 5.8200 | 6.9650 | 6.9650 | 29,499 |
| Apr 22, 2024 | 5.9650 | 6.4000 | 5.8350 | 5.9050 | 5.9050 | 13,081 |
Related Tickers
2HQ.MU Tilray Brands Inc
0.3984
-5.32%
2HQ.DU Tilray Brands Inc
0.3908
+0.28%
11L.SG Canopy Growth Corp
1.0140
-1.74%
AYR-A.CN Ayr Wellness Inc.
0.2300
+12.20%
VRNO.NE Verano Holdings Corp.
0.8600
+8.86%
CRON.TO Cronos Group Inc.
2.4500
+2.94%
VRNOF Verano Holdings Corp.
0.6400
+3.23%
XLY.TO Auxly Cannabis Group Inc.
0.0800
0.00%
OGI.TO Organigram Global Inc.
1.4600
+5.04%
EBS Emergent BioSolutions Inc.
4.7200
+3.96%