NasdaqCM - Nasdaq Real Time Price USD
Aurora Cannabis Inc. (ACB)
5.02
-0.11
(-2.14%)
At close: 4:00:01 PM EDT
5.02
0.00
(0.00%)
After hours: 4:15:30 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 4.95 | 5.05 | 4.94 | 5.02 | 5.02 | 653,357 |
| May 16, 2025 | 4.99 | 5.21 | 4.94 | 5.13 | 5.13 | 1,726,100 |
| May 15, 2025 | 5.00 | 5.04 | 4.84 | 4.96 | 4.96 | 665,000 |
| May 14, 2025 | 5.17 | 5.19 | 5.00 | 5.04 | 5.04 | 599,700 |
| May 13, 2025 | 5.08 | 5.25 | 5.05 | 5.16 | 5.16 | 835,200 |
| May 12, 2025 | 4.97 | 5.14 | 4.90 | 5.06 | 5.06 | 1,080,200 |
| May 9, 2025 | 4.77 | 4.94 | 4.74 | 4.85 | 4.85 | 757,600 |
| May 8, 2025 | 4.65 | 4.81 | 4.59 | 4.75 | 4.75 | 549,800 |
| May 7, 2025 | 4.64 | 4.68 | 4.55 | 4.59 | 4.59 | 326,500 |
| May 6, 2025 | 4.66 | 4.70 | 4.54 | 4.61 | 4.61 | 366,300 |
| May 5, 2025 | 4.82 | 4.83 | 4.70 | 4.72 | 4.72 | 545,200 |
| May 2, 2025 | 4.85 | 4.92 | 4.80 | 4.84 | 4.84 | 654,700 |
| May 1, 2025 | 4.66 | 4.78 | 4.55 | 4.75 | 4.75 | 850,800 |
| Apr 30, 2025 | 4.56 | 4.86 | 4.43 | 4.64 | 4.64 | 2,332,200 |
| Apr 29, 2025 | 4.71 | 4.91 | 4.57 | 4.64 | 4.64 | 1,494,000 |
| Apr 28, 2025 | 4.77 | 4.83 | 4.57 | 4.68 | 4.68 | 578,900 |
| Apr 25, 2025 | 4.81 | 5.00 | 4.75 | 4.81 | 4.81 | 1,981,400 |
| Apr 24, 2025 | 4.43 | 4.78 | 4.40 | 4.71 | 4.71 | 1,993,600 |
| Apr 23, 2025 | 4.37 | 4.55 | 4.30 | 4.40 | 4.40 | 1,018,000 |
| Apr 22, 2025 | 4.22 | 4.31 | 4.20 | 4.26 | 4.26 | 501,600 |
| Apr 21, 2025 | 4.39 | 4.43 | 4.14 | 4.20 | 4.20 | 672,000 |
| Apr 17, 2025 | 4.36 | 4.46 | 4.23 | 4.44 | 4.44 | 1,200,300 |
| Apr 16, 2025 | 4.18 | 4.50 | 4.18 | 4.34 | 4.34 | 1,335,200 |
| Apr 15, 2025 | 4.28 | 4.30 | 4.16 | 4.23 | 4.23 | 583,100 |
| Apr 14, 2025 | 4.17 | 4.39 | 4.17 | 4.25 | 4.25 | 937,600 |
| Apr 11, 2025 | 4.14 | 4.29 | 4.08 | 4.28 | 4.28 | 715,500 |
| Apr 10, 2025 | 4.15 | 4.21 | 4.01 | 4.11 | 4.11 | 678,400 |
| Apr 9, 2025 | 3.83 | 4.28 | 3.80 | 4.26 | 4.26 | 1,431,200 |
| Apr 8, 2025 | 4.24 | 4.25 | 3.79 | 3.88 | 3.88 | 1,202,400 |
| Apr 7, 2025 | 3.80 | 4.24 | 3.75 | 4.05 | 4.05 | 1,121,400 |
| Apr 4, 2025 | 4.15 | 4.17 | 3.84 | 4.01 | 4.01 | 1,021,600 |
| Apr 3, 2025 | 4.33 | 4.42 | 4.27 | 4.29 | 4.29 | 715,800 |
| Apr 2, 2025 | 4.37 | 4.52 | 4.31 | 4.47 | 4.47 | 762,600 |
| Apr 1, 2025 | 4.38 | 4.52 | 4.30 | 4.37 | 4.37 | 797,400 |
| Mar 31, 2025 | 4.32 | 4.47 | 4.20 | 4.39 | 4.39 | 724,700 |
| Mar 28, 2025 | 4.62 | 4.65 | 4.37 | 4.43 | 4.43 | 1,008,800 |
| Mar 27, 2025 | 4.45 | 4.80 | 4.41 | 4.62 | 4.62 | 2,684,300 |
| Mar 26, 2025 | 4.52 | 4.53 | 4.32 | 4.41 | 4.41 | 772,100 |
| Mar 25, 2025 | 4.60 | 4.63 | 4.43 | 4.52 | 4.52 | 668,800 |
| Mar 24, 2025 | 4.57 | 4.64 | 4.51 | 4.57 | 4.57 | 858,800 |
| Mar 21, 2025 | 4.50 | 4.57 | 4.39 | 4.46 | 4.46 | 1,082,100 |
| Mar 20, 2025 | 4.35 | 5.02 | 4.33 | 4.57 | 4.57 | 3,413,300 |
| Mar 19, 2025 | 4.33 | 4.43 | 4.30 | 4.34 | 4.34 | 612,700 |
| Mar 18, 2025 | 4.46 | 4.50 | 4.30 | 4.32 | 4.32 | 911,800 |
| Mar 17, 2025 | 4.33 | 4.56 | 4.28 | 4.39 | 4.39 | 1,167,600 |
| Mar 14, 2025 | 4.38 | 4.46 | 4.33 | 4.41 | 4.41 | 497,800 |
| Mar 13, 2025 | 4.40 | 4.47 | 4.27 | 4.30 | 4.30 | 520,000 |
| Mar 12, 2025 | 4.45 | 4.63 | 4.34 | 4.40 | 4.40 | 735,300 |
| Mar 11, 2025 | 4.41 | 4.47 | 4.29 | 4.33 | 4.33 | 796,400 |
| Mar 10, 2025 | 4.64 | 4.68 | 4.35 | 4.42 | 4.42 | 1,110,100 |
| Mar 7, 2025 | 4.85 | 4.89 | 4.67 | 4.76 | 4.76 | 1,005,400 |
| Mar 6, 2025 | 4.88 | 5.03 | 4.84 | 4.87 | 4.87 | 906,700 |
| Mar 5, 2025 | 4.80 | 5.12 | 4.66 | 5.03 | 5.03 | 2,259,300 |
| Mar 4, 2025 | 4.71 | 4.89 | 4.64 | 4.78 | 4.78 | 1,219,300 |
| Mar 3, 2025 | 5.15 | 5.29 | 4.80 | 4.85 | 4.85 | 1,524,600 |
| Feb 28, 2025 | 5.11 | 5.20 | 4.97 | 5.10 | 5.10 | 1,123,400 |
| Feb 27, 2025 | 5.56 | 5.56 | 5.12 | 5.14 | 5.14 | 1,821,000 |
| Feb 26, 2025 | 5.41 | 5.58 | 5.21 | 5.53 | 5.53 | 1,578,900 |
| Feb 25, 2025 | 5.61 | 5.65 | 5.28 | 5.35 | 5.35 | 1,362,000 |
| Feb 24, 2025 | 5.90 | 5.91 | 5.51 | 5.61 | 5.61 | 1,524,800 |
| Feb 21, 2025 | 5.98 | 6.28 | 5.78 | 5.89 | 5.89 | 2,846,500 |
| Feb 20, 2025 | 5.79 | 5.90 | 5.67 | 5.86 | 5.86 | 1,548,000 |
| Feb 19, 2025 | 5.96 | 6.09 | 5.71 | 5.79 | 5.79 | 2,068,200 |
| Feb 18, 2025 | 6.33 | 6.40 | 5.95 | 6.04 | 6.04 | 2,125,500 |
| Feb 14, 2025 | 6.70 | 6.77 | 6.17 | 6.31 | 6.31 | 3,116,400 |
| Feb 13, 2025 | 6.41 | 6.83 | 6.38 | 6.62 | 6.62 | 3,031,600 |
| Feb 12, 2025 | 6.32 | 6.53 | 6.20 | 6.33 | 6.33 | 2,197,000 |
| Feb 11, 2025 | 6.45 | 6.80 | 6.40 | 6.42 | 6.42 | 4,536,100 |
| Feb 10, 2025 | 6.05 | 6.91 | 5.86 | 6.61 | 6.61 | 7,361,800 |
| Feb 7, 2025 | 6.02 | 6.47 | 5.82 | 6.03 | 6.03 | 8,775,600 |
| Feb 6, 2025 | 5.28 | 6.65 | 5.26 | 6.25 | 6.25 | 21,168,600 |
| Feb 5, 2025 | 4.67 | 5.69 | 4.57 | 5.37 | 5.37 | 69,578,700 |
| Feb 4, 2025 | 3.50 | 3.71 | 3.44 | 3.68 | 3.68 | 1,075,200 |
| Feb 3, 2025 | 3.55 | 3.56 | 3.42 | 3.46 | 3.46 | 1,140,600 |
| Jan 31, 2025 | 3.82 | 3.86 | 3.64 | 3.65 | 3.65 | 611,300 |
| Jan 30, 2025 | 3.72 | 3.88 | 3.69 | 3.82 | 3.82 | 871,600 |
| Jan 29, 2025 | 3.73 | 3.78 | 3.64 | 3.70 | 3.70 | 849,200 |
| Jan 28, 2025 | 3.72 | 3.80 | 3.67 | 3.75 | 3.75 | 470,100 |
| Jan 27, 2025 | 3.85 | 3.89 | 3.69 | 3.72 | 3.72 | 646,700 |
| Jan 24, 2025 | 3.87 | 3.95 | 3.82 | 3.87 | 3.87 | 507,500 |
| Jan 23, 2025 | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | 472,300 |
| Jan 22, 2025 | 3.90 | 3.93 | 3.83 | 3.86 | 3.86 | 644,300 |
| Jan 21, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 677,600 |
| Jan 17, 2025 | 4.00 | 4.04 | 3.84 | 3.85 | 3.85 | 778,100 |
| Jan 16, 2025 | 3.97 | 4.01 | 3.90 | 3.96 | 3.96 | 664,300 |
| Jan 15, 2025 | 4.03 | 4.08 | 3.92 | 3.97 | 3.97 | 410,300 |
| Jan 14, 2025 | 4.06 | 4.11 | 3.91 | 3.96 | 3.96 | 773,000 |
| Jan 13, 2025 | 4.22 | 4.22 | 3.91 | 4.03 | 4.03 | 859,000 |
| Jan 10, 2025 | 4.34 | 4.34 | 4.10 | 4.13 | 4.13 | 781,600 |
| Jan 8, 2025 | 4.61 | 4.61 | 4.33 | 4.42 | 4.42 | 634,800 |
| Jan 7, 2025 | 4.69 | 4.79 | 4.62 | 4.66 | 4.66 | 619,700 |
| Jan 6, 2025 | 4.72 | 4.85 | 4.63 | 4.66 | 4.66 | 1,051,400 |
| Jan 3, 2025 | 4.53 | 4.71 | 4.47 | 4.70 | 4.70 | 799,500 |
| Jan 2, 2025 | 4.28 | 4.70 | 4.27 | 4.50 | 4.50 | 1,275,300 |
| Dec 31, 2024 | 4.20 | 4.29 | 4.06 | 4.25 | 4.25 | 1,176,300 |
| Dec 30, 2024 | 4.25 | 4.27 | 4.11 | 4.20 | 4.20 | 587,100 |
| Dec 27, 2024 | 4.31 | 4.39 | 4.20 | 4.30 | 4.30 | 588,800 |
| Dec 26, 2024 | 4.24 | 4.37 | 4.22 | 4.34 | 4.34 | 576,700 |
| Dec 24, 2024 | 4.30 | 4.38 | 4.25 | 4.27 | 4.27 | 419,300 |
| Dec 23, 2024 | 4.33 | 4.41 | 4.18 | 4.29 | 4.29 | 790,000 |
| Dec 20, 2024 | 4.07 | 4.34 | 4.01 | 4.27 | 4.27 | 666,700 |
| Dec 19, 2024 | 4.28 | 4.36 | 4.08 | 4.10 | 4.10 | 666,700 |
| Dec 18, 2024 | 4.47 | 4.53 | 4.21 | 4.24 | 4.24 | 670,000 |
| Dec 17, 2024 | 4.26 | 4.50 | 4.25 | 4.47 | 4.47 | 581,200 |
| Dec 16, 2024 | 4.28 | 4.39 | 4.22 | 4.29 | 4.29 | 554,600 |
| Dec 13, 2024 | 4.30 | 4.35 | 4.17 | 4.31 | 4.31 | 520,400 |
| Dec 12, 2024 | 4.26 | 4.39 | 4.24 | 4.27 | 4.27 | 447,500 |
| Dec 11, 2024 | 4.44 | 4.45 | 4.25 | 4.34 | 4.34 | 630,200 |
| Dec 10, 2024 | 4.51 | 4.51 | 4.36 | 4.37 | 4.37 | 506,600 |
| Dec 9, 2024 | 4.51 | 4.74 | 4.48 | 4.50 | 4.50 | 1,076,200 |
| Dec 6, 2024 | 4.39 | 4.52 | 4.38 | 4.49 | 4.49 | 536,800 |
| Dec 5, 2024 | 4.35 | 4.48 | 4.32 | 4.36 | 4.36 | 713,000 |
| Dec 4, 2024 | 4.38 | 4.41 | 4.29 | 4.35 | 4.35 | 641,400 |
| Dec 3, 2024 | 4.59 | 4.63 | 4.39 | 4.41 | 4.41 | 927,300 |
| Dec 2, 2024 | 4.59 | 4.64 | 4.51 | 4.63 | 4.63 | 584,300 |
| Nov 29, 2024 | 4.57 | 4.61 | 4.52 | 4.55 | 4.55 | 238,500 |
| Nov 27, 2024 | 4.48 | 4.60 | 4.46 | 4.54 | 4.54 | 607,300 |
| Nov 26, 2024 | 4.58 | 4.59 | 4.39 | 4.41 | 4.41 | 1,532,400 |
| Nov 25, 2024 | 4.38 | 4.69 | 4.37 | 4.57 | 4.57 | 880,200 |
| Nov 22, 2024 | 4.30 | 4.45 | 4.28 | 4.34 | 4.34 | 899,300 |
| Nov 21, 2024 | 4.26 | 4.41 | 4.20 | 4.30 | 4.30 | 1,039,100 |
| Nov 20, 2024 | 4.20 | 4.27 | 4.11 | 4.24 | 4.24 | 701,300 |
| Nov 19, 2024 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | 669,500 |
| Nov 18, 2024 | 4.20 | 4.30 | 4.17 | 4.23 | 4.23 | 763,100 |
| Nov 15, 2024 | 4.35 | 4.38 | 4.16 | 4.20 | 4.20 | 1,056,300 |
| Nov 14, 2024 | 4.50 | 4.53 | 4.34 | 4.34 | 4.34 | 1,021,400 |
| Nov 13, 2024 | 4.75 | 4.75 | 4.39 | 4.54 | 4.54 | 1,811,200 |
| Nov 12, 2024 | 4.82 | 5.01 | 4.62 | 4.73 | 4.73 | 1,917,300 |
| Nov 11, 2024 | 4.81 | 4.88 | 4.64 | 4.78 | 4.78 | 1,058,500 |
| Nov 8, 2024 | 5.08 | 5.08 | 4.71 | 4.82 | 4.82 | 1,896,800 |
| Nov 7, 2024 | 5.09 | 5.24 | 5.05 | 5.09 | 5.09 | 1,428,000 |
| Nov 6, 2024 | 5.52 | 5.73 | 4.69 | 5.12 | 5.12 | 4,339,700 |
| Nov 5, 2024 | 6.04 | 6.15 | 5.81 | 6.11 | 6.11 | 1,381,400 |
| Nov 4, 2024 | 5.62 | 6.07 | 5.62 | 5.98 | 5.98 | 1,525,900 |
| Nov 1, 2024 | 5.45 | 5.67 | 5.45 | 5.54 | 5.54 | 561,400 |
| Oct 31, 2024 | 5.64 | 5.67 | 5.42 | 5.42 | 5.42 | 677,300 |
| Oct 30, 2024 | 5.92 | 5.96 | 5.66 | 5.68 | 5.68 | 715,900 |
| Oct 29, 2024 | 5.93 | 6.29 | 5.82 | 5.90 | 5.90 | 1,346,300 |
| Oct 28, 2024 | 5.97 | 6.09 | 5.85 | 5.95 | 5.95 | 852,700 |
| Oct 25, 2024 | 5.73 | 6.16 | 5.67 | 5.93 | 5.93 | 1,407,900 |
| Oct 24, 2024 | 5.97 | 6.12 | 5.65 | 5.67 | 5.67 | 1,135,100 |
| Oct 23, 2024 | 6.01 | 6.32 | 5.79 | 5.91 | 5.91 | 2,100,600 |
| Oct 22, 2024 | 5.50 | 6.23 | 5.47 | 6.10 | 6.10 | 2,226,700 |
| Oct 21, 2024 | 5.58 | 5.60 | 5.45 | 5.51 | 5.51 | 546,900 |
| Oct 18, 2024 | 5.56 | 5.66 | 5.53 | 5.59 | 5.59 | 745,500 |
| Oct 17, 2024 | 5.55 | 5.55 | 5.46 | 5.50 | 5.50 | 464,800 |
| Oct 16, 2024 | 5.50 | 5.57 | 5.48 | 5.55 | 5.55 | 497,900 |
| Oct 15, 2024 | 5.55 | 5.59 | 5.47 | 5.49 | 5.49 | 437,300 |
| Oct 14, 2024 | 5.50 | 5.64 | 5.38 | 5.62 | 5.62 | 493,400 |
| Oct 11, 2024 | 5.33 | 5.54 | 5.30 | 5.47 | 5.47 | 581,900 |
| Oct 10, 2024 | 5.30 | 5.34 | 5.14 | 5.33 | 5.33 | 684,200 |
| Oct 9, 2024 | 5.39 | 5.42 | 5.29 | 5.32 | 5.32 | 432,000 |
| Oct 8, 2024 | 5.43 | 5.47 | 5.30 | 5.40 | 5.40 | 774,900 |
| Oct 7, 2024 | 5.50 | 5.58 | 5.33 | 5.35 | 5.35 | 747,100 |
| Oct 4, 2024 | 5.55 | 5.64 | 5.45 | 5.50 | 5.50 | 606,500 |
| Oct 3, 2024 | 5.35 | 5.55 | 5.35 | 5.49 | 5.49 | 602,700 |
| Oct 2, 2024 | 5.40 | 5.42 | 5.21 | 5.37 | 5.37 | 751,200 |
| Oct 1, 2024 | 5.88 | 5.88 | 5.39 | 5.40 | 5.40 | 1,536,500 |
| Sep 30, 2024 | 5.84 | 6.23 | 5.76 | 5.88 | 5.88 | 1,384,100 |
| Sep 27, 2024 | 5.86 | 5.95 | 5.79 | 5.84 | 5.84 | 543,000 |
| Sep 26, 2024 | 5.63 | 5.85 | 5.63 | 5.75 | 5.75 | 613,700 |
| Sep 25, 2024 | 5.76 | 5.76 | 5.57 | 5.59 | 5.59 | 489,400 |
| Sep 24, 2024 | 5.62 | 5.90 | 5.62 | 5.74 | 5.74 | 514,500 |
| Sep 23, 2024 | 5.69 | 5.75 | 5.58 | 5.61 | 5.61 | 523,200 |
| Sep 20, 2024 | 5.77 | 5.81 | 5.64 | 5.72 | 5.72 | 568,700 |
| Sep 19, 2024 | 5.97 | 6.06 | 5.69 | 5.77 | 5.77 | 689,100 |
| Sep 18, 2024 | 5.91 | 6.09 | 5.77 | 5.85 | 5.85 | 703,500 |
| Sep 17, 2024 | 5.97 | 6.13 | 5.91 | 5.96 | 5.96 | 996,300 |
| Sep 16, 2024 | 5.80 | 5.97 | 5.72 | 5.90 | 5.90 | 660,200 |
| Sep 13, 2024 | 5.65 | 5.81 | 5.64 | 5.80 | 5.80 | 535,500 |
| Sep 12, 2024 | 5.61 | 5.69 | 5.57 | 5.65 | 5.65 | 366,600 |
| Sep 11, 2024 | 5.73 | 5.73 | 5.47 | 5.61 | 5.61 | 591,600 |
| Sep 10, 2024 | 5.77 | 5.77 | 5.55 | 5.67 | 5.67 | 573,400 |
| Sep 9, 2024 | 5.57 | 5.87 | 5.55 | 5.76 | 5.76 | 1,276,500 |
| Sep 6, 2024 | 5.65 | 5.65 | 5.28 | 5.41 | 5.41 | 994,900 |
| Sep 5, 2024 | 5.73 | 5.81 | 5.58 | 5.60 | 5.60 | 616,900 |
| Sep 4, 2024 | 5.76 | 5.92 | 5.64 | 5.67 | 5.67 | 1,043,000 |
| Sep 3, 2024 | 6.12 | 6.28 | 5.80 | 5.84 | 5.84 | 1,399,900 |
| Aug 30, 2024 | 6.01 | 6.11 | 5.96 | 6.08 | 6.08 | 661,300 |
| Aug 29, 2024 | 5.95 | 6.15 | 5.93 | 6.01 | 6.01 | 1,060,000 |
| Aug 28, 2024 | 6.18 | 6.18 | 5.88 | 5.91 | 5.91 | 1,107,200 |
| Aug 27, 2024 | 6.26 | 6.30 | 5.92 | 6.17 | 6.17 | 1,308,400 |
| Aug 26, 2024 | 6.51 | 6.60 | 6.40 | 6.48 | 6.48 | 699,400 |
| Aug 23, 2024 | 6.21 | 6.60 | 6.21 | 6.51 | 6.51 | 898,100 |
| Aug 22, 2024 | 6.42 | 6.42 | 6.09 | 6.17 | 6.17 | 1,077,700 |
| Aug 21, 2024 | 6.32 | 6.48 | 6.32 | 6.39 | 6.39 | 838,400 |
| Aug 20, 2024 | 6.80 | 6.80 | 6.32 | 6.34 | 6.34 | 1,447,500 |
| Aug 19, 2024 | 6.97 | 7.05 | 6.73 | 6.80 | 6.80 | 1,267,700 |
| Aug 16, 2024 | 6.99 | 7.03 | 6.77 | 6.98 | 6.98 | 1,547,500 |
| Aug 15, 2024 | 6.95 | 7.20 | 6.89 | 6.97 | 6.97 | 2,277,500 |
| Aug 14, 2024 | 6.73 | 6.99 | 6.63 | 6.87 | 6.87 | 1,962,000 |
| Aug 13, 2024 | 6.45 | 6.77 | 6.42 | 6.69 | 6.69 | 1,623,700 |
| Aug 12, 2024 | 6.50 | 6.70 | 6.34 | 6.44 | 6.44 | 1,369,700 |
| Aug 9, 2024 | 6.90 | 6.90 | 6.33 | 6.46 | 6.46 | 2,144,000 |
| Aug 8, 2024 | 6.35 | 7.11 | 6.25 | 7.05 | 7.05 | 2,922,100 |
| Aug 7, 2024 | 6.23 | 6.81 | 5.95 | 6.25 | 6.25 | 4,917,000 |
| Aug 6, 2024 | 5.81 | 5.96 | 5.69 | 5.88 | 5.88 | 1,057,700 |
| Aug 5, 2024 | 5.23 | 5.65 | 5.10 | 5.54 | 5.54 | 1,152,500 |
| Aug 2, 2024 | 5.87 | 5.97 | 5.78 | 5.90 | 5.90 | 1,139,000 |
| Aug 1, 2024 | 6.23 | 6.29 | 5.98 | 6.05 | 6.05 | 1,736,200 |
| Jul 31, 2024 | 5.89 | 6.29 | 5.81 | 6.15 | 6.15 | 2,032,300 |
| Jul 30, 2024 | 6.08 | 6.22 | 5.75 | 5.87 | 5.87 | 2,888,700 |
| Jul 29, 2024 | 5.90 | 6.25 | 5.89 | 5.99 | 5.99 | 1,617,000 |
| Jul 26, 2024 | 5.84 | 5.97 | 5.81 | 5.90 | 5.90 | 665,400 |
| Jul 25, 2024 | 5.84 | 5.99 | 5.75 | 5.79 | 5.79 | 844,700 |
| Jul 24, 2024 | 6.08 | 6.09 | 5.69 | 5.76 | 5.76 | 1,189,500 |
| Jul 23, 2024 | 6.14 | 6.30 | 6.07 | 6.13 | 6.13 | 1,840,100 |
| Jul 22, 2024 | 5.89 | 6.26 | 5.75 | 6.25 | 6.25 | 2,711,600 |
| Jul 19, 2024 | 5.82 | 5.82 | 5.59 | 5.75 | 5.75 | 708,100 |
| Jul 18, 2024 | 6.01 | 6.20 | 5.68 | 5.75 | 5.75 | 1,847,300 |
| Jul 17, 2024 | 6.15 | 6.54 | 5.87 | 5.94 | 5.94 | 2,653,400 |
| Jul 16, 2024 | 6.13 | 6.24 | 5.99 | 6.21 | 6.21 | 1,736,300 |
| Jul 15, 2024 | 5.85 | 6.34 | 5.70 | 6.09 | 6.09 | 2,015,900 |
| Jul 12, 2024 | 6.21 | 6.24 | 5.93 | 6.01 | 6.01 | 1,662,800 |
| Jul 11, 2024 | 5.64 | 6.17 | 5.63 | 6.12 | 6.12 | 1,824,800 |
| Jul 10, 2024 | 5.42 | 5.80 | 5.31 | 5.69 | 5.69 | 2,016,000 |
| Jul 9, 2024 | 4.93 | 5.38 | 4.90 | 5.35 | 5.35 | 1,779,900 |
| Jul 8, 2024 | 4.83 | 5.02 | 4.76 | 4.95 | 4.95 | 1,044,700 |
| Jul 5, 2024 | 4.90 | 4.90 | 4.79 | 4.82 | 4.82 | 480,800 |
| Jul 3, 2024 | 4.50 | 5.00 | 4.50 | 4.90 | 4.90 | 1,130,100 |
| Jul 2, 2024 | 4.64 | 4.65 | 4.46 | 4.52 | 4.52 | 870,900 |
| Jul 1, 2024 | 4.65 | 4.74 | 4.61 | 4.64 | 4.64 | 477,800 |
| Jun 28, 2024 | 4.74 | 4.76 | 4.57 | 4.62 | 4.62 | 774,200 |
| Jun 27, 2024 | 4.64 | 4.89 | 4.62 | 4.73 | 4.73 | 1,099,800 |
| Jun 26, 2024 | 4.75 | 4.89 | 4.70 | 4.74 | 4.74 | 1,256,300 |
| Jun 25, 2024 | 5.09 | 5.09 | 4.69 | 4.71 | 4.71 | 1,364,800 |
| Jun 24, 2024 | 5.07 | 5.26 | 4.99 | 5.09 | 5.09 | 1,416,000 |
| Jun 21, 2024 | 5.45 | 5.50 | 5.08 | 5.09 | 5.09 | 1,930,400 |
| Jun 20, 2024 | 5.77 | 5.82 | 5.21 | 5.52 | 5.52 | 2,064,000 |
| Jun 18, 2024 | 5.71 | 5.78 | 5.66 | 5.72 | 5.72 | 686,800 |
| Jun 17, 2024 | 5.62 | 5.82 | 5.62 | 5.76 | 5.76 | 594,700 |
| Jun 14, 2024 | 5.82 | 5.88 | 5.70 | 5.74 | 5.74 | 794,500 |
| Jun 13, 2024 | 6.07 | 6.08 | 5.86 | 5.90 | 5.90 | 634,100 |
| Jun 12, 2024 | 5.95 | 6.17 | 5.93 | 6.05 | 6.05 | 1,346,400 |
| Jun 11, 2024 | 5.85 | 5.90 | 5.73 | 5.90 | 5.90 | 787,200 |
| Jun 10, 2024 | 5.61 | 5.91 | 5.54 | 5.89 | 5.89 | 1,166,000 |
| Jun 7, 2024 | 5.95 | 6.04 | 5.68 | 5.68 | 5.68 | 1,265,000 |
| Jun 6, 2024 | 6.05 | 6.05 | 5.85 | 6.01 | 6.01 | 923,500 |
| Jun 5, 2024 | 5.95 | 6.14 | 5.87 | 6.09 | 6.09 | 1,063,300 |
| Jun 4, 2024 | 6.00 | 6.03 | 5.82 | 5.89 | 5.89 | 1,047,900 |
| Jun 3, 2024 | 6.30 | 6.34 | 5.93 | 6.01 | 6.01 | 1,707,300 |
| May 31, 2024 | 6.25 | 6.27 | 6.02 | 6.19 | 6.19 | 1,183,700 |
| May 30, 2024 | 6.32 | 6.67 | 6.13 | 6.15 | 6.15 | 2,160,900 |
| May 29, 2024 | 6.28 | 6.32 | 6.06 | 6.17 | 6.17 | 1,462,200 |
| May 28, 2024 | 6.67 | 6.72 | 6.14 | 6.31 | 6.31 | 1,938,400 |
| May 24, 2024 | 6.50 | 6.78 | 6.40 | 6.66 | 6.66 | 1,639,300 |
| May 23, 2024 | 6.86 | 6.89 | 6.32 | 6.45 | 6.45 | 2,266,600 |
| May 22, 2024 | 7.16 | 7.20 | 6.80 | 6.85 | 6.85 | 2,260,100 |
| May 21, 2024 | 7.41 | 7.57 | 7.13 | 7.13 | 7.13 | 2,088,500 |
| May 20, 2024 | 7.38 | 7.62 | 7.22 | 7.40 | 7.40 | 2,210,900 |
Related Tickers
CGC Canopy Growth Corporation
1.6400
-1.20%
TLRY Tilray Brands, Inc.
0.4531
-8.46%
CRON Cronos Group Inc.
2.0700
-3.27%
OGI Organigram Global Inc.
1.3100
-3.68%
WEED.TO Canopy Growth Corporation
2.2900
+21.16%
CURLF Curaleaf Holdings, Inc.
0.8600
+2.38%
TCNNF Trulieve Cannabis Corp.
4.4400
+0.23%
TLRY.TO Tilray Brands, Inc.
0.6800
+9.68%
GTBIF Green Thumb Industries Inc.
5.55
-0.36%
OGI.TO Organigram Global Inc.
1.8700
+8.09%