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

Aurora Cannabis Inc (TSX: ACB )

8.940 -0.460 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.520 9.570 8.760 8.940 758,160 -0.46(-4.89%)
Feb 13, 2025 9.110 9.730 9.110 9.400 901,151 +0.34(+3.75%)
Feb 12, 2025 9.030 9.340 8.880 9.060 528,323 -0.13(-1.41%)
Feb 11, 2025 9.300 9.710 9.160 9.190 1,091,505 -0.31(-3.26%)
Feb 10, 2025 8.650 9.900 8.400 9.500 1,394,017 +0.87(+10.08%)
Feb 07, 2025 8.600 9.240 8.330 8.630 1,571,814 -0.33(-3.68%)
Feb 06, 2025 7.710 9.510 7.560 8.960 3,275,242 +1.31(+17.12%)
Feb 05, 2025 6.650 8.100 6.520 7.650 4,222,297 +2.37(+44.89%)
Feb 04, 2025 5.050 5.310 4.950 5.280 389,186 +0.24(+4.76%)
Feb 03, 2025 5.140 5.200 5.040 5.040 309,737 -0.24(-4.55%)
Jan 31, 2025 5.530 5.610 5.280 5.280 269,788 -0.27(-4.86%)
Jan 30, 2025 5.360 5.580 5.330 5.550 490,309 +0.22(+4.13%)
Jan 29, 2025 5.380 5.460 5.250 5.330 257,848 -0.07(-1.30%)
Jan 28, 2025 5.380 5.470 5.280 5.400 182,432 +0.04(+0.75%)
Jan 27, 2025 5.550 5.600 5.310 5.360 301,693 -0.21(-3.77%)
Jan 24, 2025 5.550 5.670 5.480 5.570 322,009 +0.02(+0.36%)
Jan 23, 2025 5.550 5.580 5.480 5.550 215,621 +0.00(+0.00%)
Jan 22, 2025 5.550 5.640 5.520 5.550 245,323 -0.02(-0.36%)
Jan 21, 2025 5.600 5.600 5.480 5.570 281,214 -0.08(-1.42%)
Jan 20, 2025 5.590 5.650 5.480 5.650 161,262 +0.09(+1.62%)
Jan 17, 2025 5.740 5.830 5.550 5.560 401,479 -0.15(-2.63%)
Jan 16, 2025 5.680 5.750 5.600 5.710 244,462 +0.04(+0.71%)
Jan 15, 2025 5.730 5.830 5.630 5.670 189,943 +0.01(+0.18%)
Jan 14, 2025 5.830 5.880 5.620 5.660 394,926 -0.14(-2.41%)
Jan 13, 2025 5.990 6.000 5.640 5.800 419,619 -0.15(-2.52%)
Jan 10, 2025 6.270 6.270 5.920 5.950 420,871 -0.39(-6.15%)
Jan 09, 2025 6.330 6.340 6.260 6.340 62,609 -0.05(-0.78%)
Jan 08, 2025 6.630 6.630 6.240 6.390 277,725 -0.29(-4.34%)
Jan 07, 2025 6.680 6.860 6.630 6.680 301,231 +0.02(+0.30%)
Jan 06, 2025 6.740 6.930 6.650 6.660 423,488 -0.14(-2.06%)
Jan 03, 2025 6.560 6.810 6.460 6.800 470,132 +0.30(+4.62%)
Jan 02, 2025 6.190 6.770 6.190 6.500 803,729 +0.39(+6.38%)
Dec 31, 2024 6.110 0 +0.08(+1.33%)
Dec 30, 2024 6.100 6.130 5.930 6.030 355,463 -0.18(-2.90%)
Dec 27, 2024 6.160 6.340 6.060 6.210 350,707 +0.07(+1.14%)
Dec 24, 2024 6.140 0 -0.02(-0.32%)
Dec 23, 2024 6.250 6.360 6.030 6.160 361,965 +0.01(+0.16%)
Dec 20, 2024 5.870 6.220 5.760 6.150 462,991 +0.27(+4.59%)
Dec 19, 2024 6.120 6.250 5.880 5.880 394,931 -0.23(-3.76%)
Dec 18, 2024 6.350 6.480 6.080 6.110 290,615 -0.31(-4.83%)
Dec 17, 2024 6.090 6.430 6.090 6.420 413,020 +0.33(+5.42%)
Dec 16, 2024 6.080 6.250 6.040 6.090 294,002 -0.06(-0.98%)
Dec 13, 2024 6.100 6.180 5.950 6.150 314,946 +0.10(+1.65%)
Dec 12, 2024 6.080 6.220 6.030 6.050 270,466 -0.12(-1.94%)
Dec 11, 2024 6.280 6.280 6.020 6.170 416,254 -0.01(-0.16%)
Dec 10, 2024 6.400 6.400 6.180 6.180 256,372 -0.20(-3.13%)
Dec 09, 2024 6.380 6.690 6.350 6.380 524,401 +0.02(+0.31%)
Dec 06, 2024 6.240 6.370 6.160 6.360 415,515 +0.26(+4.26%)
Dec 05, 2024 6.120 6.280 6.100 6.100 461,100 -0.03(-0.49%)
Dec 04, 2024 6.170 6.190 6.040 6.130 246,843 -0.07(-1.13%)
Dec 03, 2024 6.500 6.520 6.180 6.200 357,302 -0.30(-4.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.