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

Aurora Cannabis Inc (OP: ACBFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 22, 2018 8.690 8.690 0 +0.00(+0.00%)
Oct 19, 2018 10.74 10.90 9.680 9.966 10,143,200 -0.55(-5.27%)
Oct 18, 2018 10.68 11.00 10.15 10.52 9,434,352 +0.08(+0.77%)
Oct 17, 2018 10.06 10.85 9.193 10.44 17,358,272 -0.37(-3.42%)
Oct 16, 2018 12.30 12.53 10.59 10.81 19,951,412 -0.87(-7.45%)
Oct 15, 2018 10.88 11.73 10.77 11.68 13,984,194 +1.16(+11.03%)
Oct 12, 2018 9.860 10.52 9.800 10.52 9,261,000 +0.80(+8.23%)
Oct 11, 2018 9.805 10.27 9.560 9.720 7,037,803 -0.33(-3.25%)
Oct 10, 2018 10.19 10.33 9.812 10.05 9,816,509 -0.15(-1.48%)
Oct 09, 2018 10.34 10.50 10.09 10.20 9,692,601 -0.27(-2.56%)
Oct 08, 2018 9.995 10.50 9.990 10.46 10,139,068 +0.59(+6.01%)
Oct 05, 2018 9.400 9.940 9.230 9.872 6,312,700 +0.41(+4.36%)
Oct 04, 2018 9.805 9.860 9.270 9.460 6,305,586 -0.29(-3.02%)
Oct 03, 2018 9.395 9.770 9.100 9.755 7,605,586 +0.45(+4.84%)
Oct 02, 2018 9.540 9.570 9.200 9.305 7,034,919 -0.40(-4.10%)
Oct 01, 2018 9.980 10.10 9.496 9.703 9,723,249 +0.10(+1.07%)
Sep 28, 2018 8.880 9.650 8.650 9.600 9,355,700 +0.64(+7.18%)
Sep 27, 2018 9.205 9.315 8.880 8.957 10,096,687 -0.42(-4.51%)
Sep 26, 2018 9.965 10.02 9.270 9.380 13,828,720 -0.43(-4.39%)
Sep 25, 2018 9.995 10.42 9.697 9.811 18,294,594 +0.35(+3.65%)
Sep 24, 2018 9.059 9.550 8.850 9.465 11,630,696 +0.24(+2.64%)
Sep 21, 2018 9.320 9.470 9.000 9.222 15,634,200 -0.27(-2.83%)
Sep 20, 2018 8.430 9.500 8.430 9.490 22,521,528 +1.05(+12.44%)
Sep 19, 2018 8.955 9.700 7.880 8.440 39,189,336 -0.07(-0.82%)
Sep 18, 2018 7.850 8.510 7.400 8.510 22,620,304 +0.83(+10.86%)
Sep 17, 2018 7.700 8.000 7.300 7.676 23,906,598 +1.16(+17.74%)
Sep 14, 2018 5.970 6.630 5.894 6.520 5,792,400 +0.14(+2.27%)
Sep 13, 2018 7.085 7.150 6.210 6.375 7,761,164 -0.64(-9.07%)
Sep 12, 2018 7.095 7.320 6.680 7.011 10,278,906 +0.09(+1.32%)
Sep 11, 2018 6.475 6.950 6.249 6.920 6,812,139 +0.60(+9.50%)
Sep 10, 2018 6.370 6.370 6.120 6.320 3,886,242 +0.15(+2.43%)
Sep 07, 2018 6.235 6.320 6.048 6.170 3,446,300 -0.09(-1.51%)
Sep 06, 2018 6.890 6.890 6.098 6.265 4,105,162 -0.35(-5.31%)
Sep 05, 2018 6.885 7.100 6.414 6.616 5,895,570 -0.18(-2.71%)
Sep 04, 2018 6.770 6.810 6.630 6.800 5,054,964 +0.12(+1.80%)
Aug 31, 2018 6.680 6.680 6.680 0 -0.10(-1.53%)
Aug 30, 2018 6.970 6.970 6.640 6.784 5,157,919 -0.26(-3.71%)
Aug 29, 2018 6.740 7.050 6.650 7.045 6,933,587 +0.45(+6.74%)
Aug 28, 2018 7.050 7.070 6.330 6.600 8,301,441 -0.50(-7.04%)
Aug 27, 2018 7.075 7.230 6.782 7.100 10,675,545 +0.51(+7.74%)
Aug 24, 2018 6.305 6.639 6.237 6.590 7,740,000 +0.46(+7.50%)
Aug 23, 2018 6.125 6.250 6.010 6.130 2,986,327 -0.06(-1.00%)
Aug 22, 2018 6.215 6.280 5.880 6.192 5,071,654 -0.10(-1.56%)
Aug 21, 2018 6.240 6.720 5.930 6.290 8,588,008 +0.43(+7.34%)
Aug 20, 2018 5.235 5.870 5.100 5.860 6,455,191 +0.89(+17.91%)
Aug 17, 2018 4.790 4.990 4.647 4.970 2,400,800 +0.22(+4.63%)
Aug 16, 2018 4.940 5.030 4.680 4.750 2,684,762 -0.13(-2.58%)
Aug 15, 2018 4.710 5.120 4.450 4.876 5,238,683 +0.78(+18.92%)
Aug 14, 2018 4.470 4.540 4.048 4.100 3,117,761 -0.37(-8.28%)
Aug 13, 2018 4.730 4.780 4.390 4.470 1,944,171 -0.19(-3.99%)
Aug 10, 2018 4.820 4.840 4.610 4.656 1,631,700 -0.12(-2.60%)
Aug 09, 2018 4.830 4.840 4.720 4.780 1,200,813 +0.00(+0.06%)
Aug 08, 2018 4.710 4.920 4.600 4.777 1,787,608 +0.08(+1.64%)
Aug 07, 2018 5.090 5.160 4.645 4.700 4,550,847 -0.46(-8.91%)
Aug 06, 2018 5.070 5.160 5.020 5.160 729,469 +0.10(+1.98%)
Aug 03, 2018 5.280 5.330 5.010 5.060 1,194,600 -0.10(-1.94%)
Aug 02, 2018 5.260 5.290 5.110 5.160 1,251,290 -0.10(-1.90%)
Aug 01, 2018 5.400 5.500 5.210 5.260 1,140,698 -0.19(-3.49%)
Jul 31, 2018 5.190 5.460 5.108 5.450 1,073,302 +0.27(+5.21%)
Jul 30, 2018 5.435 5.500 5.120 5.180 1,440,201 -0.17(-3.18%)
Jul 27, 2018 5.310 5.440 5.225 5.350 1,174,900 +0.09(+1.71%)
Jul 26, 2018 5.340 5.350 4.991 5.260 2,024,685 -0.06(-1.13%)
Jul 25, 2018 5.560 5.650 5.290 5.320 1,769,755 -0.10(-1.85%)
Jul 24, 2018 5.910 5.980 5.410 5.420 1,928,917 -0.42(-7.19%)
Jul 23, 2018 5.665 5.870 5.610 5.840 1,506,343 +0.20(+3.55%)
Jul 20, 2018 5.800 5.860 5.580 5.640 2,165,590 -0.16(-2.76%)
Jul 19, 2018 6.120 6.180 5.760 5.800 2,190,685 -0.25(-4.13%)
Jul 18, 2018 6.075 6.180 5.960 6.050 930,668 +0.03(+0.45%)
Jul 17, 2018 6.035 6.125 5.940 6.023 1,924,862 -0.11(-1.75%)
Jul 16, 2018 6.490 6.570 6.120 6.130 2,468,918 -0.44(-6.69%)
Jul 13, 2018 6.500 6.569 1,503,406 -0.23(-3.39%)
Jul 12, 2018 6.925 6.925 6.790 6.800 819,197 -0.05(-0.73%)
Jul 11, 2018 6.970 7.060 6.790 6.850 739,428 -0.10(-1.44%)
Jul 10, 2018 6.970 7.050 6.910 6.950 695,335 -0.05(-0.71%)
Jul 09, 2018 7.080 7.140 6.940 7.000 1,077,697 -0.08(-1.13%)
Jul 06, 2018 7.125 7.240 6.950 7.080 1,000,483 -0.04(-0.57%)
Jul 05, 2018 7.250 7.110 7.121 750,676 +0.00(+0.01%)
Jul 03, 2018 7.120 7.120 7.120 0 -0.15(-2.06%)
Jul 02, 2018 7.045 7.300 7.000 7.270 1,074,692 +0.20(+2.83%)
Jun 29, 2018 7.150 7.180 6.900 7.070 1,261,274 +0.01(+0.14%)
Jun 28, 2018 6.735 7.130 6.660 7.060 1,550,104 +0.34(+5.06%)
Jun 27, 2018 6.920 7.000 6.580 6.720 2,348,611 -0.35(-4.95%)
Jun 26, 2018 7.288 7.420 7.020 7.070 1,901,841 -0.22(-3.02%)
Jun 25, 2018 7.510 7.706 7.210 7.290 2,159,173 -0.24(-3.19%)
Jun 22, 2018 7.970 8.040 7.490 7.530 3,503,839 -0.34(-4.32%)
Jun 21, 2018 7.565 7.920 7.410 7.870 4,416,777 +0.36(+4.79%)
Jun 20, 2018 7.725 7.730 7.240 7.510 3,380,175 +0.31(+4.31%)
Jun 19, 2018 6.900 7.404 6.847 7.200 2,351,845 +0.28(+4.05%)
Jun 18, 2018 6.905 6.950 6.770 6.920 835,233 +0.06(+0.87%)
Jun 15, 2018 6.840 6.750 6.860 854,922 +0.02(+0.29%)
Jun 14, 2018 6.945 7.090 6.820 6.840 1,051,996 -0.10(-1.44%)
Jun 13, 2018 6.915 7.070 6.830 6.940 1,492,251 +0.11(+1.57%)
Jun 12, 2018 6.840 7.000 6.550 6.832 1,937,817 +0.02(+0.24%)
Jun 11, 2018 7.025 7.120 6.810 6.816 1,952,768 -0.35(-4.94%)
Jun 08, 2018 7.170 7.350 6.838 7.170 3,837,683 -0.25(-3.37%)
Jun 07, 2018 7.850 7.901 7.000 7.420 4,713,209 -0.14(-1.85%)
Jun 06, 2018 7.560 7.560 5,078,214 +0.86(+12.83%)
Jun 05, 2018 6.390 6.710 6.315 6.700 2,228,625 +0.39(+6.18%)
Jun 04, 2018 6.340 6.410 6.240 6.310 1,057,658 +0.07(+1.11%)
Jun 01, 2018 6.350 6.420 6.190 6.241 861,725 -0.01(-0.15%)
May 31, 2018 6.405 6.470 6.200 6.250 936,496 -0.10(-1.57%)
May 30, 2018 6.325 6.450 6.217 6.350 1,001,675 +0.12(+1.92%)
May 29, 2018 6.220 6.400 6.170 6.230 1,119,158 +0.03(+0.48%)
May 25, 2018 6.200 6.200 6.200 0 -0.22(-3.43%)
May 24, 2018 6.655 6.700 6.400 6.420 1,245,430 -0.18(-2.73%)
May 23, 2018 6.425 6.820 6.402 6.600 1,703,325 +0.07(+1.07%)
May 22, 2018 6.565 6.800 6.360 6.530 2,212,156 -0.15(-2.25%)
May 21, 2018 6.230 6.880 6.210 6.680 4,128,804 +0.53(+8.62%)
May 18, 2018 5.600 6.150 5.570 6.150 2,529,008 +0.53(+9.33%)
May 17, 2018 5.845 5.900 5.600 5.625 2,754,835 -0.22(-3.83%)
May 16, 2018 6.095 6.170 5.810 5.849 2,954,609 -0.19(-3.16%)
May 15, 2018 6.265 6.370 6.020 6.040 2,178,647 -0.14(-2.27%)
May 14, 2018 6.335 6.505 6.030 6.180 2,947,503 -0.12(-1.90%)
May 11, 2018 6.270 6.400 6.230 6.300 697,512 +0.07(+1.12%)
May 10, 2018 6.360 6.500 6.230 6.230 733,512 +0.01(+0.15%)
May 09, 2018 6.095 6.260 6.030 6.221 814,139 +0.19(+3.21%)
May 08, 2018 6.300 6.350 6.010 6.027 1,322,676 -0.25(-4.03%)
May 07, 2018 6.365 6.440 6.250 6.280 704,721 +0.02(+0.35%)
May 04, 2018 6.300 6.390 6.200 6.258 580,051 +0.03(+0.45%)
May 03, 2018 6.145 6.370 6.108 6.230 745,226 +0.05(+0.82%)
May 02, 2018 6.100 6.400 6.020 6.179 1,166,812 +0.06(+0.97%)
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.