Stock Quote

Aurora Cannabis Inc (NQ: ACB )

6.790 +0.010 (+0.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 6.500 6.800 6.490 6.790 3,386,114 +0.01(+0.15%)
Nov 24, 2021 6.630 6.940 6.480 6.780 4,687,517 +0.15(+2.26%)
Nov 23, 2021 6.720 6.880 6.520 6.630 4,863,475 -0.07(-1.04%)
Nov 22, 2021 7.050 7.068 6.595 6.700 6,524,929 -0.34(-4.83%)
Nov 19, 2021 7.290 7.390 6.980 7.040 5,401,778 -0.02(-0.28%)
Nov 18, 2021 7.860 7.060 6.980 7.060 9,795,987 -0.83(-10.52%)
Nov 17, 2021 8.210 8.400 7.840 7.890 6,621,513 -0.43(-5.17%)
Nov 16, 2021 8.060 8.470 7.790 8.320 6,999,516 +0.21(+2.59%)
Nov 15, 2021 8.610 8.690 8.075 8.110 14,269,679 -0.39(-4.59%)
Nov 12, 2021 7.750 8.580 7.738 8.500 19,251,434 +0.93(+12.29%)
Nov 11, 2021 7.120 7.660 7.090 7.570 6,010,148 +0.50(+7.07%)
Nov 10, 2021 7.050 7.070 6,210,790 -0.23(-3.15%)
Nov 08, 2021 6.620 7.330 6.620 7.300 11,787,718 +0.64(+9.61%)
Nov 05, 2021 6.830 6.840 6.430 6.660 6,723,942 -0.19(-2.77%)
Nov 04, 2021 7.010 7.070 6.780 6.850 3,201,081 -0.09(-1.30%)
Nov 03, 2021 6.880 7.160 6.811 6.940 4,094,503 +0.04(+0.58%)
Nov 02, 2021 6.980 6.980 6.780 6.900 2,448,966 -0.09(-1.29%)
Nov 01, 2021 6.700 7.080 6.810 6.990 3,819,452 +0.36(+5.43%)
Oct 29, 2021 6.890 6.630 6.630 2,862,992 -0.25(-3.63%)
Oct 28, 2021 6.850 7.000 6.820 6.880 2,370,788 +0.04(+0.58%)
Oct 27, 2021 7.010 7.100 6.790 6.840 3,127,772 -0.19(-2.70%)
Oct 26, 2021 7.210 7.030 5,367,838 -0.15(-2.09%)
Oct 25, 2021 7.070 7.240 7.030 7.180 2,619,324 +0.11(+1.56%)
Oct 22, 2021 7.330 7.040 7.070 3,465,726 -0.30(-4.07%)
Oct 21, 2021 7.600 7.880 7.370 7.370 5,689,140 -0.29(-3.79%)
Oct 20, 2021 7.400 7.800 7.300 7.660 7,005,104 +0.21(+2.82%)
Oct 19, 2021 6.950 7.450 6.905 7.450 5,384,286 +0.53(+7.66%)
Oct 18, 2021 7.010 7.030 6.880 6.920 3,210,990 -0.11(-1.56%)
Oct 15, 2021 7.280 7.290 7.010 7.030 2,765,264 -0.23(-3.17%)
Oct 14, 2021 7.170 7.440 7.140 7.260 3,383,913 +0.15(+2.11%)
Oct 13, 2021 7.090 7.170 7.000 7.110 1,732,716 +0.09(+1.28%)
Oct 12, 2021 7.090 7.170 6.970 7.020 2,073,204 +0.01(+0.14%)
Oct 11, 2021 7.170 7.220 7.010 7.010 1,902,610 -0.20(-2.77%)
Oct 08, 2021 7.370 7.600 7.170 7.210 3,932,179 -0.17(-2.30%)
Oct 07, 2021 7.420 7.500 7.230 7.380 3,158,617 +0.03(+0.41%)
Oct 06, 2021 7.180 7.400 7.180 7.350 3,256,689 +0.05(+0.68%)
Oct 05, 2021 7.000 7.450 6.980 7.300 5,010,238 +0.26(+3.69%)
Oct 04, 2021 7.020 7.095 6.920 7.040 4,140,787 -0.04(-0.56%)
Oct 01, 2021 6.880 7.120 6.815 7.080 4,481,113 +0.16(+2.31%)
Sep 30, 2021 6.630 6.980 6.610 6.920 5,308,375 +0.18(+2.67%)
Sep 29, 2021 6.750 6.840 6.480 6.740 6,800,989 -0.07(-1.03%)
Sep 28, 2021 6.290 6.990 6.260 6.810 13,799,533 +0.42(+6.66%)
Sep 27, 2021 6.010 6.500 5.890 6.385 11,472,105 +0.43(+7.31%)
Sep 24, 2021 6.070 6.100 5.920 5.950 5,322,304 -0.20(-3.25%)
Sep 23, 2021 6.120 6.225 6.080 6.150 5,394,618 +0.14(+2.33%)
Sep 22, 2021 6.010 6.110 5.850 6.010 8,505,931 -0.02(-0.33%)
Sep 21, 2021 6.160 6.350 5.985 6.030 9,676,423 -0.10(-1.63%)
Sep 20, 2021 6.410 6.410 6.010 6.130 6,976,860 -0.50(-7.54%)
Sep 17, 2021 6.630 6.680 6.430 6.630 3,191,256 +0.01(+0.15%)
Sep 16, 2021 6.640 6.740 6.560 6.620 2,143,606 -0.06(-0.90%)
Sep 15, 2021 6.480 6.710 6.430 6.680 3,405,696 +0.18(+2.77%)
Sep 14, 2021 6.620 6.701 6.400 6.500 4,081,032 -0.13(-1.96%)
Sep 13, 2021 6.670 6.730 6.460 6.630 5,293,685 +0.00(+0.00%)
Sep 10, 2021 6.980 6.995 6.620 6.630 4,310,708 -0.28(-4.05%)
Sep 09, 2021 6.870 7.010 6.830 6.910 4,079,194 +0.02(+0.29%)
Sep 08, 2021 7.110 7.160 6.830 6.890 5,357,263 -0.27(-3.77%)
Sep 07, 2021 7.340 7.550 7.130 7.160 4,138,653 -0.23(-3.11%)
Sep 03, 2021 7.460 7.735 7.335 7.390 5,844,422 -0.05(-0.67%)
Sep 02, 2021 7.240 7.570 7.205 7.440 4,084,891 +0.24(+3.33%)
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.