Toronto - Delayed Quote CAD

Aurora Cannabis Inc. (ACB.TO)

Compare
5.95
-0.39
(-6.15%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.27 6.27 5.92 5.95 5.95 420,900
Jan 9, 2025 6.33 6.34 6.26 6.34 6.34 62,600
Jan 8, 2025 6.63 6.63 6.24 6.39 6.39 277,700
Jan 7, 2025 6.68 6.86 6.63 6.68 6.68 301,200
Jan 6, 2025 6.74 6.93 6.65 6.66 6.66 423,400
Jan 3, 2025 6.56 6.81 6.46 6.80 6.80 470,100
Jan 2, 2025 6.19 6.77 6.19 6.50 6.50 803,700
Dec 31, 2024 6.07 6.15 5.86 6.11 6.11 544,900
Dec 30, 2024 6.10 6.13 5.93 6.03 6.03 355,500
Dec 27, 2024 6.16 6.34 6.06 6.21 6.21 350,700
Dec 24, 2024 6.14 6.26 6.11 6.14 6.14 239,500
Dec 23, 2024 6.25 6.36 6.03 6.16 6.16 362,000
Dec 20, 2024 5.87 6.22 5.76 6.15 6.15 463,000
Dec 19, 2024 6.12 6.25 5.88 5.88 5.88 394,800
Dec 18, 2024 6.35 6.48 6.08 6.11 6.11 290,600
Dec 17, 2024 6.09 6.43 6.09 6.42 6.42 413,000
Dec 16, 2024 6.08 6.25 6.04 6.09 6.09 294,000
Dec 13, 2024 6.10 6.18 5.95 6.15 6.15 314,900
Dec 12, 2024 6.08 6.22 6.03 6.05 6.05 270,500
Dec 11, 2024 6.28 6.28 6.02 6.17 6.17 416,300
Dec 10, 2024 6.40 6.40 6.18 6.18 6.18 256,400
Dec 9, 2024 6.38 6.69 6.35 6.38 6.38 524,400
Dec 6, 2024 6.24 6.37 6.16 6.36 6.36 415,500
Dec 5, 2024 6.12 6.28 6.10 6.10 6.10 461,100
Dec 4, 2024 6.17 6.19 6.04 6.13 6.13 246,800
Dec 3, 2024 6.50 6.52 6.18 6.20 6.20 357,300
Dec 2, 2024 6.42 6.52 6.34 6.50 6.50 233,100
Nov 29, 2024 6.45 6.46 6.33 6.39 6.39 181,400
Nov 28, 2024 6.34 6.50 6.34 6.48 6.48 65,500
Nov 27, 2024 6.25 6.44 6.25 6.35 6.35 232,300
Nov 26, 2024 6.45 6.46 6.18 6.24 6.24 285,000
Nov 25, 2024 6.13 6.54 6.11 6.37 6.37 385,100
Nov 22, 2024 6.03 6.22 5.99 6.05 6.05 318,500
Nov 21, 2024 5.93 6.14 5.85 6.02 6.02 382,800
Nov 20, 2024 5.90 5.98 5.77 5.95 5.95 278,300
Nov 19, 2024 5.95 5.95 5.82 5.83 5.83 226,200
Nov 18, 2024 5.90 6.03 5.86 5.92 5.92 343,400
Nov 15, 2024 6.11 6.14 5.86 5.94 5.94 534,000
Nov 14, 2024 6.25 6.34 6.10 6.10 6.10 425,400
Nov 13, 2024 6.60 6.65 6.15 6.36 6.36 822,000
Nov 12, 2024 6.59 6.98 6.45 6.59 6.59 828,300
Nov 11, 2024 6.70 6.78 6.46 6.65 6.65 468,100
Nov 8, 2024 7.05 7.06 6.56 6.68 6.68 1,000,700
Nov 7, 2024 7.06 7.27 7.01 7.04 7.04 1,139,900
Nov 6, 2024 7.80 7.95 6.54 7.11 7.11 2,148,100
Nov 5, 2024 8.34 8.51 8.06 8.46 8.46 566,700
Nov 4, 2024 7.92 8.44 7.86 8.34 8.34 869,300
Nov 1, 2024 7.65 7.89 7.59 7.75 7.75 274,200
Oct 31, 2024 7.87 7.88 7.54 7.54 7.54 427,400
Oct 30, 2024 8.16 8.31 7.87 7.88 7.88 738,500
Oct 29, 2024 8.16 8.74 8.10 8.22 8.22 667,500
Oct 28, 2024 8.27 8.45 8.14 8.27 8.27 489,600
Oct 25, 2024 7.94 8.54 7.85 8.24 8.24 597,900
Oct 24, 2024 8.23 8.46 7.83 7.84 7.84 512,200
Oct 23, 2024 8.32 8.72 8.02 8.16 8.16 823,400
Oct 22, 2024 7.56 8.62 7.56 8.43 8.43 1,031,000
Oct 21, 2024 7.74 7.74 7.54 7.64 7.64 194,500
Oct 18, 2024 7.70 7.81 7.64 7.75 7.75 590,800
Oct 17, 2024 7.66 7.66 7.54 7.60 7.60 199,300
Oct 16, 2024 7.55 7.68 7.55 7.64 7.64 131,700
Oct 15, 2024 7.64 7.71 7.54 7.59 7.59 175,100
Oct 11, 2024 7.30 7.64 7.26 7.54 7.54 350,400
Oct 10, 2024 7.29 7.33 7.07 7.32 7.32 349,700
Oct 9, 2024 7.36 7.40 7.25 7.30 7.30 361,800
Oct 8, 2024 7.33 7.45 7.24 7.39 7.39 392,800
Oct 7, 2024 7.46 7.59 7.27 7.33 7.33 327,500
Oct 4, 2024 7.52 7.66 7.40 7.47 7.47 509,400
Oct 3, 2024 7.21 7.51 7.21 7.44 7.44 279,800
Oct 2, 2024 7.29 7.29 7.04 7.25 7.25 352,200
Oct 1, 2024 7.93 7.93 7.27 7.28 7.28 666,200
Sep 30, 2024 7.86 8.42 7.80 7.96 7.96 430,600
Sep 27, 2024 7.85 8.03 7.82 7.90 7.90 445,500
Sep 26, 2024 7.57 7.88 7.57 7.77 7.77 280,600
Sep 25, 2024 7.73 7.73 7.51 7.53 7.53 189,700
Sep 24, 2024 7.61 7.95 7.59 7.72 7.72 349,100
Sep 23, 2024 7.71 7.76 7.53 7.59 7.59 288,300
Sep 20, 2024 7.85 7.87 7.64 7.77 7.77 398,200
Sep 19, 2024 8.13 8.22 7.73 7.80 7.80 569,600
Sep 18, 2024 8.07 8.24 7.85 7.96 7.96 703,300
Sep 17, 2024 8.15 8.33 8.05 8.11 8.11 690,400
Sep 16, 2024 7.86 8.10 7.77 8.00 8.00 439,900
Sep 13, 2024 7.65 7.89 7.63 7.87 7.87 421,900
Sep 12, 2024 7.63 7.72 7.57 7.65 7.65 355,200
Sep 11, 2024 7.72 7.77 7.46 7.63 7.63 320,300
Sep 10, 2024 7.81 7.82 7.55 7.67 7.67 265,400
Sep 9, 2024 7.52 7.95 7.52 7.85 7.85 443,100
Sep 6, 2024 7.56 7.64 7.17 7.33 7.33 390,100
Sep 5, 2024 7.73 7.84 7.54 7.61 7.61 552,600
Sep 4, 2024 7.80 8.01 7.63 7.66 7.66 446,300
Sep 3, 2024 8.25 8.52 7.86 7.90 7.90 584,800
Aug 30, 2024 8.11 8.24 8.02 8.17 8.17 312,800
Aug 29, 2024 8.03 8.28 7.98 8.12 8.12 417,900
Aug 28, 2024 8.25 8.31 7.94 8.00 8.00 299,300
Aug 27, 2024 8.49 8.49 7.99 8.31 8.31 459,800
Aug 26, 2024 8.79 8.90 8.63 8.72 8.72 288,000
Aug 23, 2024 8.45 8.91 8.44 8.81 8.81 1,105,100
Aug 22, 2024 8.80 8.80 8.28 8.37 8.37 762,200
Aug 21, 2024 8.67 8.81 8.59 8.68 8.68 492,800
Aug 20, 2024 9.27 9.29 8.62 8.63 8.63 517,000
Aug 19, 2024 9.52 9.64 9.17 9.26 9.26 490,700
Aug 16, 2024 9.55 9.65 9.28 9.55 9.55 837,100
Aug 15, 2024 9.55 9.87 9.44 9.56 9.56 926,900
Aug 14, 2024 9.19 9.58 9.08 9.45 9.45 2,001,600
Aug 13, 2024 8.87 9.28 8.81 9.18 9.18 1,229,300
Aug 12, 2024 8.96 9.20 8.71 8.88 8.88 1,054,400
Aug 9, 2024 9.50 9.50 8.68 8.86 8.86 1,159,600
Aug 8, 2024 8.86 9.76 8.61 9.66 9.66 1,326,000
Aug 7, 2024 8.56 9.35 8.19 8.59 8.59 1,762,800
Aug 6, 2024 8.06 8.23 7.85 8.11 8.11 563,100
Aug 2, 2024 8.11 8.27 8.01 8.22 8.22 464,800
Aug 1, 2024 8.53 8.67 8.29 8.38 8.38 1,603,600
Jul 31, 2024 8.15 8.68 8.02 8.46 8.46 1,638,600
Jul 30, 2024 8.44 8.63 7.98 8.12 8.12 1,197,700
Jul 29, 2024 8.18 8.65 8.15 8.29 8.29 734,000
Jul 26, 2024 8.04 8.25 8.02 8.17 8.17 384,300
Jul 25, 2024 8.06 8.27 7.95 8.03 8.03 476,700
Jul 24, 2024 8.36 8.40 7.85 7.95 7.95 679,300
Jul 23, 2024 8.45 8.67 8.36 8.43 8.43 1,459,400
Jul 22, 2024 8.10 8.60 7.93 8.58 8.58 2,197,700
Jul 19, 2024 7.96 7.99 7.70 7.88 7.88 568,400
Jul 18, 2024 8.24 8.49 7.80 7.85 7.85 1,481,500
Jul 17, 2024 8.33 8.94 8.05 8.16 8.16 1,702,400
Jul 16, 2024 8.40 8.54 8.20 8.46 8.46 1,137,800
Jul 15, 2024 8.06 8.66 7.78 8.32 8.32 1,394,400
Jul 12, 2024 8.36 8.48 8.09 8.19 8.19 955,800
Jul 11, 2024 7.69 8.40 7.69 8.32 8.32 1,129,600
Jul 10, 2024 7.34 7.89 7.24 7.72 7.72 813,400
Jul 9, 2024 6.71 7.33 6.70 7.29 7.29 663,200
Jul 8, 2024 6.61 6.84 6.49 6.74 6.74 385,700
Jul 5, 2024 6.66 6.67 6.54 6.57 6.57 357,000
Jul 4, 2024 6.65 6.76 6.58 6.69 6.69 199,200
Jul 3, 2024 6.19 6.80 6.14 6.72 6.72 704,300
Jul 2, 2024 6.33 6.34 6.11 6.18 6.18 391,500
Jun 28, 2024 6.50 6.51 6.25 6.32 6.32 374,600
Jun 27, 2024 6.42 6.68 6.33 6.50 6.50 640,800
Jun 26, 2024 6.50 6.69 6.43 6.51 6.51 552,400
Jun 25, 2024 6.99 6.99 6.41 6.46 6.46 712,500
Jun 24, 2024 6.91 7.18 6.83 6.97 6.97 752,300
Jun 21, 2024 7.43 7.50 6.97 7.03 7.03 795,000
Jun 20, 2024 7.95 7.95 7.16 7.54 7.54 1,061,500
Jun 19, 2024 7.77 7.78 7.67 7.73 7.73 127,600
Jun 18, 2024 7.83 7.94 7.75 7.79 7.79 469,900
Jun 17, 2024 7.77 7.98 7.73 7.92 7.92 637,000
Jun 14, 2024 8.04 8.08 7.84 7.87 7.87 518,200
Jun 13, 2024 8.33 8.34 8.06 8.14 8.14 549,700
Jun 12, 2024 8.14 8.44 8.12 8.28 8.28 957,800
Jun 11, 2024 8.03 8.10 7.89 8.10 8.10 512,900
Jun 10, 2024 7.79 8.13 7.65 8.12 8.12 657,900
Jun 7, 2024 8.13 8.29 7.83 7.84 7.84 779,000
Jun 6, 2024 8.24 8.31 8.03 8.19 8.19 644,200
Jun 5, 2024 8.11 8.41 8.06 8.35 8.35 413,000
Jun 4, 2024 8.16 8.25 7.97 8.05 8.05 476,500
Jun 3, 2024 8.54 8.57 8.10 8.20 8.20 414,400
May 31, 2024 8.55 8.57 8.22 8.42 8.42 542,300
May 30, 2024 8.65 9.12 8.39 8.46 8.46 905,000
May 29, 2024 8.60 8.67 8.31 8.50 8.50 974,800
May 28, 2024 9.04 9.12 8.40 8.60 8.60 1,168,400
May 27, 2024 9.02 9.17 8.96 9.11 9.11 151,600
May 24, 2024 8.86 9.25 8.78 9.08 9.08 1,328,600
May 23, 2024 9.41 9.41 8.70 8.84 8.84 1,374,200
May 22, 2024 9.75 9.84 9.33 9.38 9.38 890,900
May 21, 2024 10.12 10.33 9.72 9.72 9.72 1,163,600
May 17, 2024 10.43 10.43 9.78 10.05 10.05 1,525,600
May 16, 2024 9.74 11.09 9.54 10.34 10.34 3,892,800
May 15, 2024 9.69 9.84 9.31 9.71 9.71 923,700
May 14, 2024 9.38 10.18 9.34 9.56 9.56 1,798,500
May 13, 2024 8.90 9.50 8.85 9.10 9.10 1,115,800
May 10, 2024 9.29 9.44 8.65 8.89 8.89 1,014,300
May 9, 2024 8.85 9.51 8.62 9.39 9.39 2,064,400
May 8, 2024 9.14 9.19 8.71 8.86 8.86 1,287,200
May 7, 2024 9.05 9.53 9.01 9.15 9.15 1,776,100
May 6, 2024 9.38 9.63 8.98 9.10 9.10 2,353,100
May 3, 2024 9.65 9.98 9.08 9.20 9.20 2,661,700
May 2, 2024 10.19 10.85 9.45 9.56 9.56 3,570,600
May 1, 2024 11.74 11.93 9.82 10.13 10.13 4,227,300
Apr 30, 2024 8.66 12.85 8.48 12.65 12.65 7,323,200
Apr 29, 2024 9.27 9.63 8.51 8.65 8.65 2,682,700
Apr 26, 2024 9.39 10.36 9.13 9.19 9.19 4,274,900
Apr 25, 2024 9.63 9.76 9.15 9.16 9.16 1,804,500
Apr 24, 2024 10.02 10.25 9.66 9.79 9.79 2,378,400
Apr 23, 2024 8.49 10.29 8.47 10.09 10.09 2,907,800
Apr 22, 2024 9.10 9.22 8.46 8.56 8.56 1,197,800
Apr 19, 2024 8.85 9.31 8.74 8.87 8.87 2,584,100
Apr 18, 2024 7.87 9.19 7.81 9.01 9.01 2,943,300
Apr 17, 2024 8.10 8.49 7.51 8.04 8.04 2,115,500
Apr 16, 2024 8.46 8.53 7.81 8.17 8.17 2,529,800
Apr 15, 2024 9.18 9.37 8.53 8.63 8.63 2,175,200
Apr 12, 2024 9.25 10.12 8.90 9.08 9.08 4,499,400
Apr 11, 2024 9.73 10.14 8.61 9.40 9.40 4,120,000
Apr 10, 2024 8.19 10.15 8.13 9.22 9.22 4,526,900
Apr 9, 2024 8.99 9.35 8.20 8.61 8.61 3,054,200
Apr 8, 2024 8.92 10.10 8.78 9.45 9.45 5,560,000
Apr 5, 2024 9.27 10.37 8.23 9.02 9.02 5,964,700
Apr 4, 2024 9.85 11.97 8.73 9.60 9.60 7,946,100
Apr 3, 2024 6.84 9.94 6.71 9.75 9.75 6,091,600
Apr 2, 2024 5.79 7.42 5.79 6.78 6.78 3,020,600
Apr 1, 2024 5.81 5.96 5.64 5.81 5.81 989,000
Mar 28, 2024 6.29 6.74 5.83 5.93 5.93 3,143,800
Mar 27, 2024 5.85 6.44 5.45 6.44 6.44 3,020,200
Mar 26, 2024 5.36 6.67 5.35 5.70 5.70 2,619,000
Mar 25, 2024 6.45 6.50 5.51 5.60 5.60 2,472,200
Mar 22, 2024 5.21 6.70 5.18 6.60 6.60 3,821,000
Mar 21, 2024 5.23 5.28 4.93 5.19 5.19 1,085,200
Mar 20, 2024 5.14 5.31 4.81 5.16 5.16 1,760,900
Mar 19, 2024 4.90 5.13 4.51 4.94 4.94 1,928,500
Mar 18, 2024 4.48 5.34 4.48 5.00 5.00 1,873,500
Mar 15, 2024 3.95 4.34 3.91 4.34 4.34 1,301,500
Mar 14, 2024 4.00 4.00 3.84 3.91 3.91 680,900
Mar 13, 2024 3.95 4.10 3.93 3.98 3.98 682,100
Mar 12, 2024 4.08 4.08 3.91 3.95 3.95 770,900
Mar 11, 2024 4.30 4.39 4.05 4.08 4.08 831,900
Mar 8, 2024 4.20 4.44 4.20 4.28 4.28 1,079,100
Mar 7, 2024 4.02 4.27 3.99 4.13 4.13 626,500
Mar 6, 2024 3.95 4.15 3.92 4.05 4.05 708,900
Mar 5, 2024 4.05 4.07 3.87 3.94 3.94 633,800
Mar 4, 2024 4.30 4.31 4.03 4.10 4.10 813,800
Mar 1, 2024 4.29 4.39 4.06 4.31 4.31 984,900
Feb 29, 2024 4.42 4.46 4.23 4.27 4.27 601,000
Feb 28, 2024 4.41 4.61 4.37 4.40 4.40 749,900
Feb 27, 2024 4.36 4.56 4.36 4.49 4.49 681,300
Feb 26, 2024 4.39 4.57 4.30 4.35 4.35 684,800
Feb 23, 2024 4.41 4.51 4.21 4.39 4.39 593,000
Feb 22, 2024 4.58 4.60 4.28 4.38 4.38 543,000
Feb 21, 2024 4.69 4.69 4.42 4.55 4.55 732,600
Feb 20, 2024 1:10 Stock Splits
Feb 20, 2024 4.89 5.08 4.61 4.75 4.75 752,400
Feb 16, 2024 5.30 5.30 5.10 5.20 5.20 87,610
Feb 15, 2024 5.30 5.40 5.10 5.20 5.20 119,260
Feb 14, 2024 5.30 5.40 5.20 5.20 5.20 62,910
Feb 13, 2024 5.40 5.40 5.20 5.30 5.30 71,010
Feb 12, 2024 5.80 5.80 5.20 5.30 5.30 289,850
Feb 9, 2024 5.50 5.90 5.50 5.70 5.70 105,730
Feb 8, 2024 5.60 5.60 5.20 5.40 5.40 171,770
Feb 7, 2024 5.50 5.50 5.20 5.20 5.20 145,110
Feb 6, 2024 5.20 5.50 5.20 5.50 5.50 87,010
Feb 5, 2024 5.30 5.30 5.10 5.30 5.30 83,060
Feb 2, 2024 5.40 5.40 5.20 5.20 5.20 73,810
Feb 1, 2024 5.10 5.50 5.10 5.50 5.50 133,080
Jan 31, 2024 5.20 5.20 5.10 5.20 5.20 118,180
Jan 30, 2024 5.40 5.40 5.30 5.30 5.30 42,860
Jan 29, 2024 5.20 5.50 5.20 5.40 5.40 54,580
Jan 26, 2024 5.50 5.50 5.30 5.35 5.35 27,770
Jan 25, 2024 5.30 5.50 5.30 5.50 5.50 65,300
Jan 24, 2024 5.60 5.60 5.15 5.20 5.20 207,250
Jan 23, 2024 5.70 5.80 5.50 5.50 5.50 51,860
Jan 22, 2024 5.50 5.70 5.50 5.70 5.70 54,320
Jan 19, 2024 5.50 5.60 5.40 5.50 5.50 162,530
Jan 18, 2024 6.10 6.10 5.50 5.60 5.60 191,900
Jan 17, 2024 6.10 6.10 6.00 6.10 6.10 50,760
Jan 16, 2024 6.20 6.30 6.00 6.10 6.10 194,480
Jan 15, 2024 6.20 6.30 6.10 6.30 6.30 44,650
Jan 12, 2024 6.00 6.15 5.90 6.00 6.00 64,780
Jan 11, 2024 6.10 6.15 5.90 6.00 6.00 93,310
Jan 10, 2024 6.30 6.30 6.00 6.20 6.20 101,930

Related Tickers

WEED.TO Canopy Growth Corporation
3.5200
-7.12%
 
TLRY.TO Tilray Brands, Inc.
1.7500
-12.06%
 
CRON.TO Cronos Group Inc.
2.8300
0.00%
 
OGI.TO Organigram Holdings Inc.
2.2700
-2.16%
 
TRUL.CN Trulieve Cannabis Corp.
7.09
-2.88%
 
CGC Canopy Growth Corporation
2.4500
-7.89%
 
CURA.TO Curaleaf Holdings, Inc.
2.0600
-0.48%
 
GTII.CN Green Thumb Industries Inc.
10.59
-1.85%
 
XLY.TO Auxly Cannabis Group Inc.
0.0450
0.00%
 
LABS.TO MediPharm Labs Corp.
0.0700
-6.67%