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

Aurora Cannabis Inc (NQ: ACB )

5.720 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 5.970 6.060 5.691 5.770 685,695 -0.08(-1.37%)
Sep 18, 2024 5.910 6.090 5.772 5.850 703,530 -0.11(-1.85%)
Sep 17, 2024 5.970 6.130 5.915 5.960 996,099 +0.06(+1.02%)
Sep 16, 2024 5.800 5.965 5.717 5.900 655,302 +0.10(+1.72%)
Sep 13, 2024 5.650 5.810 5.640 5.800 535,469 +0.15(+2.65%)
Sep 12, 2024 5.610 5.690 5.570 5.650 351,561 +0.04(+0.71%)
Sep 11, 2024 5.730 5.730 5.475 5.610 590,430 -0.06(-1.06%)
Sep 10, 2024 5.770 5.770 5.550 5.670 573,135 -0.09(-1.56%)
Sep 09, 2024 5.570 5.870 5.550 5.760 1,275,442 +0.35(+6.47%)
Sep 06, 2024 5.650 5.650 5.275 5.410 994,896 -0.19(-3.39%)
Sep 05, 2024 5.730 5.810 5.580 5.600 616,756 -0.07(-1.23%)
Sep 04, 2024 5.760 5.920 5.640 5.670 1,042,361 -0.17(-2.91%)
Sep 03, 2024 6.120 6.280 5.800 5.840 1,389,436 -0.24(-3.95%)
Aug 30, 2024 6.010 6.115 5.960 6.080 661,313 +0.07(+1.16%)
Aug 29, 2024 5.950 6.150 5.925 6.010 1,058,897 +0.10(+1.69%)
Aug 28, 2024 6.180 6.180 5.880 5.910 1,103,758 -0.26(-4.21%)
Aug 27, 2024 6.260 6.300 5.920 6.170 1,304,977 -0.31(-4.78%)
Aug 26, 2024 6.510 6.600 6.400 6.480 663,943 -0.03(-0.46%)
Aug 23, 2024 6.210 6.600 6.210 6.510 898,104 +0.34(+5.51%)
Aug 22, 2024 6.420 6.420 6.085 6.170 1,076,910 -0.22(-3.44%)
Aug 21, 2024 6.320 6.480 6.315 6.390 838,317 +0.05(+0.79%)
Aug 20, 2024 6.800 6.800 6.320 6.340 1,446,805 -0.46(-6.76%)
Aug 19, 2024 6.970 7.050 6.730 6.800 1,266,602 -0.18(-2.58%)
Aug 16, 2024 6.990 7.035 6.770 6.980 1,547,477 +0.01(+0.14%)
Aug 15, 2024 6.950 7.200 6.890 6.970 2,277,259 +0.10(+1.46%)
Aug 14, 2024 6.730 6.990 6.630 6.870 1,961,449 +0.18(+2.69%)
Aug 13, 2024 6.450 6.770 6.420 6.690 1,623,620 +0.25(+3.88%)
Aug 12, 2024 6.500 6.700 6.340 6.440 1,369,245 -0.02(-0.31%)
Aug 09, 2024 6.900 6.900 6.330 6.460 2,144,037 -0.59(-8.37%)
Aug 08, 2024 6.350 7.110 6.250 7.050 2,921,268 +0.80(+12.80%)
Aug 07, 2024 6.230 6.808 5.950 6.250 4,910,565 +0.37(+6.29%)
Aug 06, 2024 5.810 5.960 5.690 5.880 1,055,703 +0.34(+6.14%)
Aug 05, 2024 5.230 5.650 5.100 5.540 1,142,497 -0.36(-6.10%)
Aug 02, 2024 5.870 5.970 5.780 5.900 1,138,987 -0.15(-2.48%)
Aug 01, 2024 6.230 6.290 5.980 6.050 1,735,781 -0.10(-1.63%)
Jul 31, 2024 5.890 6.290 5.810 6.150 2,031,130 +0.28(+4.77%)
Jul 30, 2024 6.080 6.220 5.751 5.870 2,888,307 -0.12(-2.00%)
Jul 29, 2024 5.900 6.250 5.890 5.990 1,616,740 +0.09(+1.53%)
Jul 26, 2024 5.840 5.970 5.810 5.900 665,441 +0.11(+1.90%)
Jul 25, 2024 5.840 5.990 5.750 5.790 844,472 +0.03(+0.52%)
Jul 24, 2024 6.080 6.090 5.690 5.760 1,188,680 -0.37(-6.04%)
Jul 23, 2024 6.142 6.300 6.070 6.130 1,838,415 -0.12(-1.92%)
Jul 22, 2024 5.890 6.260 5.753 6.250 2,709,346 +0.50(+8.70%)
Jul 19, 2024 5.820 5.825 5.590 5.750 708,105 +0.00(+0.00%)
Jul 18, 2024 6.010 6.200 5.680 5.750 1,845,942 -0.19(-3.20%)
Jul 17, 2024 6.150 6.539 5.870 5.940 2,653,527 -0.27(-4.35%)
Jul 16, 2024 6.130 6.240 5.990 6.210 1,725,925 +0.12(+1.97%)
Jul 15, 2024 5.850 6.340 5.700 6.090 2,014,473 +0.08(+1.33%)
Jul 12, 2024 6.210 6.240 5.930 6.010 1,662,763 -0.11(-1.80%)
Jul 11, 2024 5.640 6.170 5.630 6.120 1,823,935 +0.43(+7.56%)
Jul 10, 2024 5.420 5.805 5.308 5.690 2,014,639 +0.34(+6.36%)
Jul 09, 2024 4.930 5.380 4.900 5.350 1,781,494 +0.40(+8.08%)
Jul 08, 2024 4.830 5.020 4.760 4.950 1,044,294 +0.13(+2.70%)
Jul 05, 2024 4.900 4.900 4.790 4.820 481,042 -0.08(-1.63%)
Jul 03, 2024 4.500 4.999 4.500 4.900 1,130,076 +0.38(+8.41%)
Jul 02, 2024 4.640 4.650 4.460 4.520 870,673 -0.12(-2.59%)
Jul 01, 2024 4.650 4.740 4.615 4.640 477,686 +0.02(+0.43%)
Jun 28, 2024 4.740 4.760 4.570 4.620 774,151 -0.11(-2.33%)
Jun 27, 2024 4.640 4.890 4.620 4.730 1,098,133 -0.01(-0.21%)
Jun 26, 2024 4.750 4.890 4.700 4.740 1,255,997 +0.03(+0.64%)
Jun 25, 2024 5.090 5.090 4.690 4.710 1,363,901 -0.38(-7.47%)
Jun 24, 2024 5.070 5.260 4.990 5.090 1,415,396 +0.00(+0.00%)
Jun 21, 2024 5.450 5.500 5.080 5.090 1,930,429 -0.43(-7.79%)
Jun 20, 2024 5.770 5.820 5.212 5.520 2,063,929 -0.20(-3.50%)
Jun 18, 2024 5.710 5.785 5.655 5.720 686,844 -0.04(-0.69%)
Jun 17, 2024 5.620 5.820 5.620 5.760 594,551 +0.02(+0.35%)
Jun 14, 2024 5.820 5.882 5.705 5.740 794,539 -0.16(-2.71%)
Jun 13, 2024 6.070 6.080 5.855 5.900 633,869 -0.15(-2.48%)
Jun 12, 2024 5.950 6.170 5.930 6.050 1,342,340 +0.15(+2.54%)
Jun 11, 2024 5.850 5.900 5.730 5.900 786,039 +0.01(+0.17%)
Jun 10, 2024 5.610 5.915 5.540 5.890 1,165,323 +0.21(+3.70%)
Jun 07, 2024 5.950 6.040 5.680 5.680 1,265,014 -0.33(-5.49%)
Jun 06, 2024 6.050 6.050 5.850 6.010 919,867 -0.08(-1.31%)
Jun 05, 2024 5.950 6.140 5.873 6.090 1,057,189 +0.20(+3.40%)
Jun 04, 2024 6.000 6.030 5.820 5.890 1,046,415 -0.12(-2.00%)
Jun 03, 2024 6.300 6.340 5.930 6.010 1,707,138 -0.18(-2.91%)
May 31, 2024 6.250 6.270 6.020 6.190 1,183,721 +0.04(+0.65%)
May 30, 2024 6.320 6.670 6.130 6.150 2,159,524 -0.02(-0.32%)
May 29, 2024 6.280 6.320 6.060 6.170 1,461,483 -0.14(-2.22%)
May 28, 2024 6.670 6.715 6.140 6.310 1,933,143 -0.35(-5.26%)
May 24, 2024 6.500 6.779 6.400 6.660 1,659,854 +0.21(+3.26%)
May 23, 2024 6.860 6.890 6.320 6.450 2,265,243 -0.40(-5.84%)
May 22, 2024 7.160 7.200 6.800 6.850 2,256,101 -0.28(-3.93%)
May 21, 2024 7.410 7.570 7.125 7.130 2,084,427 -0.27(-3.65%)
May 20, 2024 7.380 7.620 7.220 7.400 2,207,393 +0.02(+0.27%)
May 17, 2024 7.610 7.640 7.180 7.380 4,823,855 -0.23(-3.02%)
May 16, 2024 7.170 8.141 6.990 7.610 12,204,519 +0.49(+6.88%)
May 15, 2024 7.100 7.229 6.820 7.120 2,405,857 +0.12(+1.71%)
May 14, 2024 6.890 7.460 6.850 7.000 5,463,455 +0.32(+4.79%)
May 13, 2024 6.500 6.950 6.455 6.680 2,939,952 +0.22(+3.41%)
May 10, 2024 6.760 6.920 6.320 6.460 3,092,304 -0.35(-5.14%)
May 09, 2024 6.480 6.946 6.281 6.810 4,903,482 +0.39(+6.07%)
May 08, 2024 6.650 6.683 6.330 6.420 2,739,657 -0.24(-3.60%)
May 07, 2024 6.610 6.960 6.581 6.660 2,928,439 +0.02(+0.30%)
May 06, 2024 6.880 7.050 6.580 6.640 4,612,164 -0.10(-1.48%)
May 03, 2024 7.040 7.300 6.640 6.740 6,194,834 -0.23(-3.30%)
May 02, 2024 7.400 7.910 6.910 6.970 7,548,326 -0.39(-5.30%)
May 01, 2024 8.490 8.650 7.080 7.360 16,193,293 -1.87(-20.26%)
Apr 30, 2024 6.320 9.350 6.175 9.230 39,278,224 +2.91(+46.04%)
Apr 29, 2024 6.800 7.040 6.240 6.320 5,421,429 -0.38(-5.67%)
Apr 26, 2024 6.890 7.580 6.672 6.700 10,137,491 -0.01(-0.15%)
Apr 25, 2024 7.000 7.110 6.710 6.710 4,290,979 -0.49(-6.81%)
Apr 24, 2024 7.300 7.480 7.040 7.200 5,792,452 -0.22(-2.96%)
Apr 23, 2024 6.170 7.532 6.150 7.420 9,403,725 +1.14(+18.15%)
Apr 22, 2024 6.540 6.650 6.150 6.280 3,936,080 -0.18(-2.79%)
Apr 19, 2024 6.280 6.775 6.280 6.460 6,298,676 -0.08(-1.15%)
Apr 18, 2024 5.700 6.670 5.670 6.535 8,946,608 +0.75(+12.87%)
Apr 17, 2024 5.770 6.160 5.440 5.790 6,296,431 -0.11(-1.86%)
Apr 16, 2024 6.110 6.170 5.640 5.900 6,644,760 -0.38(-6.05%)
Apr 15, 2024 6.560 6.820 6.180 6.280 6,939,077 -0.32(-4.85%)
Apr 12, 2024 6.690 7.370 6.460 6.600 11,771,349 -0.23(-3.37%)
Apr 11, 2024 7.030 7.430 6.260 6.830 10,948,190 +0.07(+1.04%)
Apr 10, 2024 6.000 7.440 5.940 6.760 16,398,583 +0.40(+6.37%)
Apr 09, 2024 6.610 6.900 5.990 6.355 10,548,009 -0.65(-9.34%)
Apr 08, 2024 6.590 7.450 6.430 7.010 16,348,678 +0.38(+5.73%)
Apr 05, 2024 6.810 7.630 6.060 6.630 24,900,508 -0.43(-6.09%)
Apr 04, 2024 7.280 8.880 6.460 7.060 63,342,412 -0.15(-2.08%)
Apr 03, 2024 5.060 7.390 4.950 7.210 42,068,616 +2.21(+44.06%)
Apr 02, 2024 4.310 5.479 4.260 5.005 14,426,842 +0.70(+16.13%)
Apr 01, 2024 4.330 4.385 4.150 4.310 3,955,670 -0.08(-1.82%)
Mar 28, 2024 4.640 4.370 4.300 4.390 9,867,462 -0.36(-7.58%)
Mar 27, 2024 4.390 4.750 4.010 4.750 9,125,747 +0.54(+12.83%)
Mar 26, 2024 4.020 4.920 3.920 4.210 8,518,219 +0.07(+1.69%)
Mar 25, 2024 4.770 4.780 4.050 4.140 8,770,585 -0.72(-14.81%)
Mar 22, 2024 3.830 4.920 3.809 4.860 13,350,347 +1.02(+26.56%)
Mar 21, 2024 3.880 3.910 3.650 3.840 2,442,428 +0.00(+0.00%)
Mar 20, 2024 3.710 3.900 3.538 3.840 3,619,423 +0.20(+5.49%)
Mar 19, 2024 3.610 3.790 3.310 3.640 3,592,146 -0.06(-1.62%)
Mar 18, 2024 3.330 3.950 3.310 3.700 7,126,884 +0.52(+16.35%)
Mar 15, 2024 2.930 3.195 2.900 3.180 1,925,735 +0.29(+10.03%)
Mar 14, 2024 2.980 2.980 2.840 2.890 891,217 -0.08(-2.69%)
Mar 13, 2024 2.940 3.050 2.910 2.970 1,055,755 +0.05(+1.71%)
Mar 12, 2024 3.030 3.030 2.890 2.920 1,000,856 -0.10(-3.31%)
Mar 11, 2024 3.180 3.260 3.010 3.020 853,286 -0.16(-5.03%)
Mar 08, 2024 3.110 3.310 3.110 3.180 1,458,501 +0.12(+3.92%)
Mar 07, 2024 3.010 3.180 2.960 3.060 1,148,825 +0.08(+2.68%)
Mar 06, 2024 2.930 3.070 2.890 2.980 996,249 +0.08(+2.76%)
Mar 05, 2024 3.010 3.010 2.855 2.900 1,140,800 -0.13(-4.29%)
Mar 04, 2024 3.180 3.190 2.970 3.030 1,527,957 -0.14(-4.42%)
Mar 01, 2024 3.170 3.240 2.980 3.170 1,472,726 +0.03(+0.96%)
Feb 29, 2024 3.260 3.290 3.115 3.140 1,339,354 -0.09(-2.79%)
Feb 28, 2024 3.280 3.400 3.220 3.230 928,692 -0.08(-2.42%)
Feb 27, 2024 3.260 3.380 3.220 3.310 1,518,823 +0.08(+2.48%)
Feb 26, 2024 3.230 3.390 3.182 3.230 1,303,290 -0.03(-0.92%)
Feb 23, 2024 3.300 3.340 3.120 3.260 1,331,030 +0.02(+0.62%)
Feb 22, 2024 3.410 3.410 3.160 3.240 1,492,490 -0.16(-4.71%)
Feb 21, 2024 3.480 3.480 3.260 3.400 1,231,728 -0.07(-2.02%)
Feb 20, 2024 3.650 3.770 3.410 3.470 1,813,383 -0.46(-11.70%)
Feb 16, 2024 3.898 3.930 3.800 3.930 907,303 +0.03(+0.77%)
Feb 15, 2024 3.970 3.990 3.830 3.900 985,380 -0.09(-2.26%)
Feb 14, 2024 3.900 3.990 3.700 3.990 771,240 +0.07(+1.73%)
Feb 13, 2024 4.029 4.029 3.846 3.922 666,879 -0.08(-1.95%)
Feb 12, 2024 4.300 4.345 3.921 4.000 977,555 -0.34(-7.90%)
Feb 09, 2024 4.200 4.392 4.002 4.343 699,882 +0.26(+6.45%)
Feb 08, 2024 4.100 4.122 3.700 4.080 842,973 +0.12(+2.93%)
Feb 07, 2024 4.100 4.100 3.930 3.964 396,472 -0.04(-0.90%)
Feb 06, 2024 3.901 4.045 3.802 4.000 556,800 +0.20(+5.26%)
Feb 05, 2024 4.000 4.000 3.800 3.800 397,180 -0.08(-2.06%)
Feb 02, 2024 4.033 4.079 3.875 3.880 357,019 -0.11(-2.73%)
Feb 01, 2024 3.870 4.098 3.770 3.989 909,002 +0.19(+4.95%)
Jan 31, 2024 3.888 3.940 3.800 3.801 656,182 -0.16(-4.02%)
Jan 30, 2024 4.000 4.080 3.950 3.960 330,072 -0.13(-3.13%)
Jan 29, 2024 4.000 4.100 3.888 4.088 460,430 +0.10(+2.43%)
Jan 26, 2024 4.050 4.100 3.931 3.991 308,270 -0.06(-1.46%)
Jan 25, 2024 3.914 4.100 3.874 4.050 459,471 +0.19(+4.92%)
Jan 24, 2024 4.112 4.120 3.812 3.860 1,096,647 -0.26(-6.31%)
Jan 23, 2024 4.238 4.275 4.100 4.120 364,864 -0.08(-1.90%)
Jan 22, 2024 4.150 4.263 4.150 4.200 274,849 +0.09(+2.09%)
Jan 19, 2024 4.131 4.190 3.970 4.114 556,474 +0.01(+0.34%)
Jan 18, 2024 4.415 4.489 4.051 4.100 894,877 -0.34(-7.62%)
Jan 17, 2024 4.549 4.551 4.410 4.438 357,173 -0.11(-2.48%)
Jan 16, 2024 4.581 4.650 4.460 4.551 799,350 -0.03(-0.65%)
Jan 12, 2024 4.500 4.599 4.412 4.581 427,598 +0.08(+1.80%)
Jan 11, 2024 4.600 4.550 4.381 4.500 401,129 -0.08(-1.70%)
Jan 10, 2024 4.650 4.679 4.475 4.578 691,815 -0.05(-1.12%)
Jan 09, 2024 4.700 4.769 4.524 4.630 1,048,512 -0.14(-3.02%)
Jan 08, 2024 4.766 4.845 4.700 4.774 438,387 +0.02(+0.51%)
Jan 05, 2024 4.800 4.850 4.500 4.750 704,370 -0.00(-0.08%)
Jan 04, 2024 4.830 4.852 4.730 4.754 414,175 -0.00(-0.04%)
Jan 03, 2024 4.755 4.874 4.606 4.756 903,252 +0.01(+0.17%)
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.