Financial News

Aurora Cannabis Inc (TSX: ACB )

4.390 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.410 4.510 4.210 4.390 593,023 +0.01(+0.23%)
Feb 22, 2024 4.580 4.600 4.280 4.380 543,025 -0.17(-3.74%)
Feb 21, 2024 4.690 4.690 4.420 4.550 732,579 -0.20(-4.21%)
Feb 20, 2024 4.890 5.080 4.610 4.750 752,423 +4.23(+813.46%)
Feb 16, 2024 0.5200 0 +0.00(+0.00%)
Feb 15, 2024 0.5300 0.5400 0.5100 0.5200 1,192,649 +0.00(+0.00%)
Feb 14, 2024 0.5300 0.5400 0.5200 0.5200 629,075 -0.01(-1.89%)
Feb 13, 2024 0.5400 0.5400 0.5200 0.5300 710,135 +0.00(+0.00%)
Feb 12, 2024 0.5800 0.5800 0.5200 0.5300 2,898,457 -0.04(-7.02%)
Feb 09, 2024 0.5500 0.5900 0.5500 0.5700 1,057,295 +0.03(+5.56%)
Feb 08, 2024 0.5600 0.5600 0.5200 0.5400 1,717,703 +0.02(+3.85%)
Feb 07, 2024 0.5500 0.5500 0.5200 0.5200 1,451,103 -0.03(-5.45%)
Feb 06, 2024 0.5200 0.5500 0.5200 0.5500 870,097 +0.02(+3.77%)
Feb 05, 2024 0.5300 0.5300 0.5100 0.5300 830,587 +0.01(+1.92%)
Feb 02, 2024 0.5400 0.5400 0.5200 0.5200 738,115 -0.03(-5.45%)
Feb 01, 2024 0.5100 0.5500 0.5100 0.5500 1,330,789 +0.03(+5.77%)
Jan 31, 2024 0.5200 0.5200 0.5100 0.5200 1,181,847 -0.01(-1.89%)
Jan 30, 2024 0.5400 0.5400 0.5300 0.5300 428,563 -0.01(-1.85%)
Jan 29, 2024 0.5200 0.5500 0.5200 0.5400 545,767 +0.00(+0.00%)
Jan 26, 2024 0.5500 0.5500 0.5300 0.5400 277,726 -0.01(-1.82%)
Jan 25, 2024 0.5300 0.5500 0.5300 0.5500 652,999 +0.03(+5.77%)
Jan 24, 2024 0.5600 0.5600 0.5200 0.5200 2,072,480 -0.03(-5.45%)
Jan 23, 2024 0.5700 0.5800 0.5500 0.5500 518,634 -0.02(-3.51%)
Jan 22, 2024 0.5500 0.5700 0.5500 0.5700 543,190 +0.02(+3.64%)
Jan 19, 2024 0.5500 0.5600 0.5400 0.5500 1,625,314 -0.01(-1.79%)
Jan 18, 2024 0.6100 0.6100 0.5500 0.5600 1,919,022 -0.05(-8.20%)
Jan 17, 2024 0.6100 0.6100 0.6000 0.6100 507,550 +0.00(+0.00%)
Jan 16, 2024 0.6200 0.6300 0.6000 0.6100 1,944,839 -0.02(-3.17%)
Jan 15, 2024 0.6200 0.6300 0.6100 0.6300 446,529 +0.03(+5.00%)
Jan 12, 2024 0.6000 0.6200 0.5900 0.6000 647,756 +0.00(+0.00%)
Jan 11, 2024 0.6100 0.6200 0.5900 0.6000 933,077 -0.02(-3.23%)
Jan 10, 2024 0.6300 0.6300 0.6000 0.6200 1,019,262 +0.01(+1.64%)
Jan 09, 2024 0.6500 0.6500 0.6100 0.6100 1,338,399 -0.04(-6.15%)
Jan 08, 2024 0.6500 0.6500 0.6300 0.6500 899,938 +0.01(+1.56%)
Jan 05, 2024 0.6400 0.6500 0.6200 0.6400 1,021,199 -0.01(-1.54%)
Jan 04, 2024 0.6500 0.6500 0.6300 0.6500 446,839 +0.01(+1.56%)
Jan 03, 2024 0.6300 0.6500 0.6200 0.6400 1,675,713 +0.01(+1.59%)
Jan 02, 2024 0.6400 0.6600 0.6300 0.6300 714,908 -0.02(-3.08%)
Dec 29, 2023 0.6500 0 +0.00(+0.00%)
Dec 28, 2023 0.6600 0.6800 0.6500 0.6500 2,093,016 +0.01(+1.56%)
Dec 27, 2023 0.6500 0.6700 0.6400 0.6400 1,734,795 +0.00(+0.00%)
Dec 22, 2023 0.6400 0 +0.01(+1.59%)
Dec 21, 2023 0.6400 0.6400 0.6100 0.6300 517,684 +0.00(+0.00%)
Dec 20, 2023 0.6200 0.6500 0.6200 0.6300 1,369,115 -0.01(-1.56%)
Dec 19, 2023 0.6300 0.6400 0.6200 0.6400 535,675 +0.01(+1.59%)
Dec 18, 2023 0.6400 0.6500 0.6200 0.6300 958,889 -0.01(-1.56%)
Dec 15, 2023 0.6500 0.6600 0.6300 0.6400 542,880 -0.02(-3.03%)
Dec 14, 2023 0.6500 0.6800 0.6500 0.6600 1,790,862 +0.01(+1.54%)
Dec 13, 2023 0.6300 0.6600 0.6100 0.6500 2,051,530 +0.00(+0.00%)
Dec 12, 2023 0.6600 0.6700 0.6300 0.6500 1,257,742 -0.01(-1.52%)
Dec 11, 2023 0.7100 0.7100 0.6500 0.6600 2,008,182 -0.05(-7.04%)
Dec 08, 2023 0.6700 0.7200 0.6700 0.7100 2,276,387 +0.05(+7.58%)
Dec 07, 2023 0.6600 0.6800 0.6500 0.6600 1,136,352 -0.02(-2.94%)
Dec 06, 2023 0.6600 0.6800 0.6500 0.6800 1,433,502 +0.03(+4.62%)
Dec 05, 2023 0.7000 0.7200 0.6400 0.6500 2,380,148 -0.04(-5.80%)
Dec 04, 2023 0.6300 0.7100 0.6300 0.6900 3,726,805 +0.06(+9.52%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback