Aurora Cannabis Inc. ACB
TSX · Canada · Process Industries
CAD 5.54-0.02 (-0.36%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.54 | -0.36% | CAD 5.50 | CAD 5.61 | CAD 5.48 | 151.40K |
| 2026-09-30 | CAD 5.56 | -2.63% | CAD 5.64 | CAD 5.69 | CAD 5.42 | 406.40K |
| 2026-09-29 | CAD 5.71 | -1.21% | CAD 5.71 | CAD 5.78 | CAD 5.70 | 109.50K |
| 2026-09-28 | CAD 5.78 | -0.34% | CAD 5.71 | CAD 5.84 | CAD 5.64 | 207.20K |
| 2026-09-25 | CAD 5.80 | -1.36% | CAD 5.81 | CAD 5.86 | CAD 5.76 | 195.40K |
| 2026-09-24 | CAD 5.88 | -1.01% | CAD 5.82 | CAD 5.93 | CAD 5.78 | 201.70K |
| 2026-09-23 | CAD 5.94 | -1.00% | CAD 5.95 | CAD 6.05 | CAD 5.89 | 427.30K |
| 2026-09-22 | CAD 6.00 | +6.38% | CAD 5.68 | CAD 6.01 | CAD 5.66 | 541.20K |
| 2026-09-21 | CAD 5.64 | +4.44% | CAD 5.41 | CAD 5.68 | CAD 5.41 | 321.30K |
| 2026-09-18 | CAD 5.40 | +0.19% | CAD 5.36 | CAD 5.48 | CAD 5.36 | 464.00K |
| 2026-09-17 | CAD 5.39 | +0.94% | CAD 5.32 | CAD 5.46 | CAD 5.32 | 291.30K |
| 2026-09-16 | CAD 5.34 | 0.00% | CAD 5.34 | CAD 5.39 | CAD 5.28 | 294.00K |
| 2026-09-15 | CAD 5.34 | +0.75% | CAD 5.23 | CAD 5.34 | CAD 5.21 | 405.80K |
| 2026-09-14 | CAD 5.30 | +2.51% | CAD 5.18 | CAD 5.39 | CAD 5.16 | 280.20K |
| 2026-09-11 | CAD 5.17 | +0.19% | CAD 5.19 | CAD 5.28 | CAD 5.09 | 328.60K |
| 2026-09-10 | CAD 5.16 | -3.37% | CAD 5.29 | CAD 5.40 | CAD 5.15 | 203.20K |
| 2026-09-09 | CAD 5.34 | +0.19% | CAD 5.29 | CAD 5.36 | CAD 5.26 | 187.30K |
| 2026-09-08 | CAD 5.33 | -2.20% | CAD 5.44 | CAD 5.45 | CAD 5.29 | 374.90K |
| 2026-09-04 | CAD 5.45 | +1.49% | CAD 5.33 | CAD 5.49 | CAD 5.33 | 256.60K |
| 2026-09-03 | CAD 5.37 | -3.59% | CAD 5.57 | CAD 5.64 | CAD 5.26 | 434.80K |
| 2026-09-02 | CAD 5.57 | -0.54% | CAD 5.59 | CAD 5.75 | CAD 5.56 | 320.60K |
| 2026-09-01 | CAD 5.60 | -0.53% | CAD 5.56 | CAD 5.68 | CAD 5.55 | 135.30K |
| 2026-08-31 | CAD 5.63 | +1.08% | CAD 5.55 | CAD 5.66 | CAD 5.50 | 256.80K |
| 2026-08-28 | CAD 5.57 | +0.36% | CAD 5.52 | CAD 5.61 | CAD 5.47 | 281.30K |
| 2026-08-27 | CAD 5.55 | +0.18% | CAD 5.48 | CAD 5.61 | CAD 5.48 | 222.10K |
| 2026-08-26 | CAD 5.54 | 0.00% | CAD 5.55 | CAD 5.62 | CAD 5.49 | 322.60K |
| 2026-08-25 | CAD 5.54 | +1.28% | CAD 5.45 | CAD 5.60 | CAD 5.39 | 377.30K |
| 2026-08-24 | CAD 5.47 | +1.11% | CAD 5.40 | CAD 5.61 | CAD 5.34 | 498.70K |
| 2026-08-21 | CAD 5.41 | +3.05% | CAD 5.20 | CAD 5.45 | CAD 5.20 | 589.00K |
| 2026-08-20 | CAD 5.25 | -2.23% | CAD 5.35 | CAD 5.38 | CAD 5.16 | 399.60K |
| 2026-08-19 | CAD 5.37 | +5.29% | CAD 5.04 | CAD 5.44 | CAD 5.04 | 681.10K |
| 2026-08-18 | CAD 5.10 | +2.00% | CAD 5.11 | CAD 5.19 | CAD 5.03 | 491.80K |
| 2026-08-17 | CAD 5.00 | -2.15% | CAD 5.08 | CAD 5.18 | CAD 4.99 | 336.40K |
| 2026-08-14 | CAD 5.11 | -3.04% | CAD 5.26 | CAD 5.26 | CAD 4.99 | 462.70K |
| 2026-08-13 | CAD 5.27 | -0.38% | CAD 5.26 | CAD 5.46 | CAD 5.18 | 1.06M |
| 2026-08-12 | CAD 5.29 | +5.17% | CAD 4.92 | CAD 5.31 | CAD 4.90 | 1.71M |
| 2026-08-11 | CAD 5.03 | +24.81% | CAD 4.72 | CAD 5.14 | CAD 4.55 | 2.13M |
| 2026-08-10 | CAD 4.03 | -2.89% | CAD 4.14 | CAD 4.23 | CAD 3.98 | 319.70K |
| 2026-08-07 | CAD 4.15 | -0.48% | CAD 4.17 | CAD 4.25 | CAD 4.14 | 374.00K |
| 2026-08-06 | CAD 4.17 | +2.71% | CAD 4.06 | CAD 4.23 | CAD 4.01 | 738.30K |
| 2026-08-05 | CAD 4.06 | +3.84% | CAD 3.89 | CAD 4.09 | CAD 3.79 | 1.02M |
| 2026-08-04 | CAD 3.91 | +0.77% | CAD 3.97 | CAD 4.01 | CAD 3.88 | 677.90K |
| 2026-07-31 | CAD 3.88 | -2.02% | CAD 3.96 | CAD 3.96 | CAD 3.86 | 196.30K |
| 2026-07-30 | CAD 3.96 | +3.66% | CAD 3.84 | CAD 3.96 | CAD 3.82 | 341.80K |
| 2026-07-29 | CAD 3.82 | -0.26% | CAD 3.82 | CAD 3.87 | CAD 3.78 | 210.50K |
| 2026-07-28 | CAD 3.83 | -0.52% | CAD 3.86 | CAD 3.91 | CAD 3.82 | 304.80K |
| 2026-07-27 | CAD 3.85 | +2.12% | CAD 3.81 | CAD 3.93 | CAD 3.80 | 390.50K |
| 2026-07-24 | CAD 3.77 | -0.26% | CAD 3.79 | CAD 3.79 | CAD 3.73 | 247.40K |
| 2026-07-23 | CAD 3.78 | +0.53% | CAD 3.72 | CAD 3.79 | CAD 3.70 | 156.50K |
| 2026-07-22 | CAD 3.76 | -0.53% | CAD 3.76 | CAD 3.81 | CAD 3.73 | 192.50K |
| 2026-07-21 | CAD 3.78 | +3.00% | CAD 3.69 | CAD 3.78 | CAD 3.65 | 233.20K |
| 2026-07-20 | CAD 3.67 | -0.81% | CAD 3.70 | CAD 3.70 | CAD 3.62 | 179.90K |
| 2026-07-17 | CAD 3.70 | +1.65% | CAD 3.59 | CAD 3.74 | CAD 3.59 | 314.70K |
| 2026-07-16 | CAD 3.64 | -2.67% | CAD 3.72 | CAD 3.74 | CAD 3.60 | 413.40K |
| 2026-07-15 | CAD 3.74 | -0.53% | CAD 3.76 | CAD 3.86 | CAD 3.73 | 303.80K |
| 2026-07-14 | CAD 3.76 | -1.05% | CAD 3.78 | CAD 3.82 | CAD 3.69 | 382.40K |
| 2026-07-13 | CAD 3.80 | -1.55% | CAD 3.83 | CAD 3.84 | CAD 3.74 | 438.50K |
| 2026-07-10 | CAD 3.86 | +0.78% | CAD 3.85 | CAD 3.87 | CAD 3.78 | 259.20K |
| 2026-07-09 | CAD 3.83 | +0.79% | CAD 3.79 | CAD 3.86 | CAD 3.78 | 196.00K |
| 2026-07-08 | CAD 3.80 | +0.26% | CAD 3.76 | CAD 3.81 | CAD 3.74 | 250.80K |
| 2026-07-07 | CAD 3.79 | -2.07% | CAD 3.88 | CAD 3.88 | CAD 3.75 | 397.30K |
| 2026-07-06 | CAD 3.87 | -5.38% | CAD 4.07 | CAD 4.07 | CAD 3.86 | 448.60K |
| 2026-07-03 | CAD 4.09 | +0.99% | CAD 4.02 | CAD 4.09 | CAD 3.99 | 104.50K |
| 2026-07-02 | CAD 4.05 | +2.53% | CAD 4.02 | CAD 4.22 | CAD 4.01 | 527.70K |
| 2026-06-30 | CAD 3.95 | -4.13% | CAD 4.10 | CAD 4.10 | CAD 3.91 | 429.60K |
| 2026-06-29 | CAD 4.12 | +1.73% | CAD 4.05 | CAD 4.12 | CAD 3.99 | 345.60K |
| 2026-06-26 | CAD 4.05 | +3.05% | CAD 3.90 | CAD 4.05 | CAD 3.90 | 353.90K |
| 2026-06-25 | CAD 3.93 | -2.96% | CAD 4.04 | CAD 4.05 | CAD 3.91 | 418.50K |
| 2026-06-24 | CAD 4.05 | -0.74% | CAD 4.05 | CAD 4.10 | CAD 4.01 | 270.50K |
| 2026-06-23 | CAD 4.08 | -0.49% | CAD 4.05 | CAD 4.12 | CAD 4.03 | 302.60K |
| 2026-06-22 | CAD 4.10 | -2.84% | CAD 4.16 | CAD 4.24 | CAD 4.05 | 558.40K |
| 2026-06-19 | CAD 4.22 | +1.69% | CAD 4.14 | CAD 4.22 | CAD 4.14 | 98.20K |
| 2026-06-18 | CAD 4.15 | +0.48% | CAD 4.18 | CAD 4.22 | CAD 4.10 | 268.00K |
| 2026-06-17 | CAD 4.13 | -1.43% | CAD 4.20 | CAD 4.29 | CAD 4.13 | 320.50K |
| 2026-06-16 | CAD 4.19 | +0.96% | CAD 4.15 | CAD 4.25 | CAD 4.07 | 374.50K |
| 2026-06-15 | CAD 4.15 | -2.35% | CAD 4.30 | CAD 4.46 | CAD 4.14 | 934.80K |
| 2026-06-12 | CAD 4.25 | -0.70% | CAD 4.31 | CAD 4.39 | CAD 4.21 | 490.70K |
| 2026-06-11 | CAD 4.28 | -6.75% | CAD 4.32 | CAD 4.35 | CAD 3.77 | 1.72M |
| 2026-06-10 | CAD 4.59 | -2.96% | CAD 4.67 | CAD 4.76 | CAD 4.57 | 641.10K |
| 2026-06-09 | CAD 4.73 | -0.84% | CAD 4.79 | CAD 4.89 | CAD 4.66 | 483.80K |
| 2026-06-08 | CAD 4.77 | +1.49% | CAD 4.76 | CAD 4.89 | CAD 4.69 | 287.80K |
| 2026-06-05 | CAD 4.70 | -4.47% | CAD 4.90 | CAD 5.03 | CAD 4.65 | 486.00K |
| 2026-06-04 | CAD 4.92 | +3.36% | CAD 4.77 | CAD 5.02 | CAD 4.77 | 431.70K |
| 2026-06-03 | CAD 4.76 | -2.46% | CAD 4.85 | CAD 4.85 | CAD 4.74 | 284.50K |
| 2026-06-02 | CAD 4.88 | -2.98% | CAD 5.04 | CAD 5.04 | CAD 4.87 | 286.20K |
| 2026-06-01 | CAD 5.03 | +1.41% | CAD 4.92 | CAD 5.04 | CAD 4.85 | 334.80K |
| 2026-05-29 | CAD 4.96 | -1.98% | CAD 5.04 | CAD 5.04 | CAD 4.90 | 430.00K |
| 2026-05-28 | CAD 5.06 | +5.20% | CAD 4.77 | CAD 5.11 | CAD 4.72 | 603.90K |
| 2026-05-27 | CAD 4.81 | +0.63% | CAD 4.78 | CAD 4.89 | CAD 4.78 | 202.60K |
| 2026-05-26 | CAD 4.78 | -2.25% | CAD 4.80 | CAD 4.87 | CAD 4.75 | 361.60K |