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 (%)
Jan 31, 2018 9.400 9.950 8.948 9.547 2,936,587 +0.10(+1.07%)
Jan 30, 2018 10.05 10.27 9.446 9.446 4,185,741 -1.04(-9.96%)
Jan 29, 2018 11.03 11.15 10.39 10.49 2,356,393 -0.32(-2.96%)
Jan 26, 2018 10.45 11.10 9.900 10.81 3,587,277 +0.17(+1.60%)
Jan 25, 2018 11.39 11.42 10.25 10.64 4,543,050 -0.71(-6.26%)
Jan 24, 2018 12.07 12.30 11.32 11.35 4,713,060 -0.59(-4.92%)
Jan 23, 2018 11.66 12.04 11.00 11.94 4,070,699 +0.29(+2.48%)
Jan 22, 2018 11.12 11.66 11.12 11.65 4,514,580 +0.88(+8.17%)
Jan 19, 2018 10.71 10.94 10.64 10.77 2,359,486 +0.30(+2.88%)
Jan 18, 2018 9.660 10.81 9.460 10.47 4,199,266 +0.55(+5.52%)
Jan 17, 2018 9.940 10.13 9.550 9.920 2,671,060 +0.30(+3.12%)
Jan 16, 2018 9.800 10.40 9.300 9.620 5,239,180 +1.32(+15.91%)
Jan 12, 2018 8.300 8.300 8.300 0 -1.45(-14.87%)
Jan 11, 2018 10.32 10.38 9.720 9.750 5,395,577 -0.89(-8.36%)
Jan 10, 2018 11.17 10.52 10.64 2,879,921 -0.30(-2.75%)
Jan 09, 2018 11.36 11.38 10.43 10.94 5,851,434 -0.24(-2.18%)
Jan 08, 2018 11.47 11.72 10.93 11.19 4,986,159 +0.58(+5.42%)
Jan 05, 2018 9.915 10.88 9.629 10.61 6,010,866 +0.16(+1.53%)
Jan 04, 2018 10.99 11.20 9.180 10.45 13,904,742 -0.86(-7.60%)
Jan 03, 2018 10.43 11.83 9.994 11.31 13,831,170 +1.83(+19.30%)
Jan 02, 2018 8.595 9.500 8.285 9.480 9,251,025 +1.85(+24.25%)
Dec 29, 2017 7.630 7.630 7.630 0 +0.46(+6.42%)
Dec 28, 2017 6.480 7.170 6.430 7.170 5,536,633 +0.80(+12.56%)
Dec 27, 2017 6.020 6.370 5.845 6.370 2,959,891 +0.21(+3.41%)
Dec 26, 2017 5.955 6.350 5.850 6.160 2,524,014 +0.49(+8.64%)
Dec 22, 2017 5.520 5.810 5.410 5.670 1,957,194 +0.17(+3.09%)
Dec 21, 2017 5.485 5.530 5.450 5.500 1,079,044 +0.03(+0.55%)
Dec 20, 2017 5.545 5.560 5.410 5.470 1,119,489 -0.04(-0.82%)
Dec 19, 2017 5.560 5.575 5.430 5.515 1,275,593 +0.05(+1.01%)
Dec 18, 2017 5.485 5.509 5.390 5.460 1,444,199 -0.02(-0.34%)
Dec 15, 2017 5.720 5.740 5.450 5.479 995,283 -0.10(-1.82%)
Dec 14, 2017 5.475 5.600 5.440 5.580 1,156,902 +0.11(+2.03%)
Dec 13, 2017 5.695 5.700 5.407 5.469 1,226,514 -0.16(-2.82%)
Dec 12, 2017 5.830 5.850 5.510 5.628 1,558,944 -0.06(-1.09%)
Dec 11, 2017 5.730 5.820 5.598 5.690 1,990,311 +0.17(+3.12%)
Dec 08, 2017 5.205 5.610 5.140 5.518 2,109,659 +0.32(+6.12%)
Dec 07, 2017 5.335 5.400 4.920 5.200 4,226,168 -0.27(-4.94%)
Dec 06, 2017 5.790 5.840 5.400 5.470 2,397,992 -0.35(-6.01%)
Dec 05, 2017 5.850 5.940 5.740 5.820 1,652,735 -0.03(-0.51%)
Dec 04, 2017 6.090 6.164 5.797 5.850 2,317,423 -0.07(-1.18%)
Dec 01, 2017 6.000 6.160 5.730 5.920 3,241,849 -0.08(-1.33%)
Nov 30, 2017 4.800 6.050 4.780 6.000 4,927,391 +0.75(+14.29%)
Nov 29, 2017 5.605 5.900 5.127 5.250 5,087,610 -0.85(-13.93%)
Nov 28, 2017 6.755 6.860 5.493 6.100 6,314,613 -0.38(-5.86%)
Nov 27, 2017 5.915 6.650 5.893 6.480 7,005,002 +0.82(+14.49%)
Nov 24, 2017 5.440 5.710 5.420 5.660 3,333,335 +0.59(+11.64%)
Nov 22, 2017 4.800 5.080 4.780 5.070 2,670,855 +0.34(+7.19%)
Nov 21, 2017 4.680 4.750 4.600 4.730 1,873,526 +0.15(+3.29%)
Nov 20, 2017 4.490 4.620 4.378 4.579 2,484,567 +0.24(+5.52%)
Nov 17, 2017 4.155 4.480 3.920 4.340 3,494,902 +0.09(+2.23%)
Nov 16, 2017 4.620 4.690 4.080 4.245 6,984,144 -0.63(-13.01%)
Nov 15, 2017 5.160 5.290 4.639 4.880 4,737,869 -0.16(-3.17%)
Nov 14, 2017 5.010 5.450 4.189 5.040 9,608,135 +0.36(+7.69%)
Nov 13, 2017 4.325 4.690 3.963 4.680 7,168,969 +1.00(+27.27%)
Nov 10, 2017 3.245 3.890 3.207 3.677 5,078,931 +0.49(+15.27%)
Nov 09, 2017 3.185 3.220 3.019 3.190 2,356,379 +0.11(+3.57%)
Nov 08, 2017 2.985 3.210 2.970 3.080 2,942,389 +0.14(+4.76%)
Nov 07, 2017 2.935 3.140 2.778 2.940 4,810,755 +0.19(+6.91%)
Nov 06, 2017 2.540 2.750 2.520 2.750 2,814,386 +0.28(+11.34%)
Nov 03, 2017 2.440 2.470 2.410 2.470 914,575 +0.07(+2.92%)
Nov 02, 2017 2.415 2.420 2.340 2.400 1,125,212 +0.01(+0.46%)
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.