Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.680 | 5.760 | 5.580 | 5.580 | 5.580 | 200,948 |
| 2026-10-16 | 5.820 | 5.830 | 5.630 | 5.640 | 5.640 | 294,230 |
| 2026-10-15 | 5.920 | 6.000 | 5.790 | 5.810 | 5.810 | 347,500 |
| 2026-10-14 | 5.990 | 6.160 | 5.890 | 5.930 | 5.930 | 271,600 |
| 2026-10-13 | 6.050 | 6.170 | 6.010 | 6.110 | 6.110 | 331,100 |
| 2026-10-09 | 6.290 | 6.515 | 6.290 | 6.420 | 6.420 | 336,700 |
| 2026-10-08 | 6.340 | 6.390 | 6.220 | 6.320 | 6.320 | 279,600 |
| 2026-10-07 | 6.550 | 6.650 | 6.330 | 6.370 | 6.370 | 335,600 |
| 2026-10-06 | 6.420 | 6.590 | 6.270 | 6.510 | 6.510 | 560,300 |
| 2026-10-05 | 6.050 | 6.640 | 6.050 | 6.370 | 6.370 | 1,414,100 |
| 2026-10-02 | 5.590 | 5.660 | 5.510 | 5.580 | 5.580 | 270,500 |
| 2026-10-01 | 5.500 | 5.615 | 5.480 | 5.540 | 5.540 | 151,400 |
| 2026-09-30 | 5.640 | 5.690 | 5.420 | 5.560 | 5.560 | 406,400 |
| 2026-09-29 | 5.710 | 5.780 | 5.700 | 5.710 | 5.710 | 109,500 |
| 2026-09-28 | 5.710 | 5.840 | 5.635 | 5.780 | 5.780 | 207,200 |
| 2026-09-25 | 5.810 | 5.860 | 5.760 | 5.800 | 5.800 | 195,400 |
| 2026-09-24 | 5.820 | 5.935 | 5.775 | 5.880 | 5.880 | 201,700 |
| 2026-09-23 | 5.950 | 6.055 | 5.895 | 5.940 | 5.940 | 427,300 |
| 2026-09-22 | 5.680 | 6.010 | 5.660 | 6.000 | 6.000 | 541,200 |
| 2026-09-21 | 5.410 | 5.680 | 5.410 | 5.640 | 5.640 | 321,300 |
| 2026-09-18 | 5.360 | 5.480 | 5.360 | 5.400 | 5.400 | 464,000 |
| 2026-09-17 | 5.320 | 5.460 | 5.320 | 5.390 | 5.390 | 291,300 |
| 2026-09-16 | 5.340 | 5.390 | 5.280 | 5.340 | 5.340 | 294,000 |
| 2026-09-15 | 5.230 | 5.340 | 5.210 | 5.340 | 5.340 | 405,800 |
| 2026-09-14 | 5.180 | 5.390 | 5.160 | 5.300 | 5.300 | 280,200 |
| 2026-09-11 | 5.190 | 5.280 | 5.095 | 5.170 | 5.170 | 328,600 |
| 2026-09-10 | 5.290 | 5.400 | 5.150 | 5.160 | 5.160 | 203,200 |
| 2026-09-09 | 5.290 | 5.365 | 5.260 | 5.340 | 5.340 | 187,300 |
| 2026-09-08 | 5.440 | 5.450 | 5.290 | 5.330 | 5.330 | 374,900 |
| 2026-09-04 | 5.330 | 5.490 | 5.330 | 5.450 | 5.450 | 256,600 |
| 2026-09-03 | 5.570 | 5.640 | 5.265 | 5.370 | 5.370 | 434,800 |
| 2026-09-02 | 5.590 | 5.750 | 5.560 | 5.570 | 5.570 | 320,600 |
| 2026-09-01 | 5.560 | 5.680 | 5.550 | 5.600 | 5.600 | 135,300 |
| 2026-08-31 | 5.550 | 5.660 | 5.500 | 5.630 | 5.630 | 256,800 |
| 2026-08-28 | 5.520 | 5.610 | 5.470 | 5.570 | 5.570 | 281,300 |
| 2026-08-27 | 5.480 | 5.610 | 5.480 | 5.550 | 5.550 | 222,100 |
| 2026-08-26 | 5.550 | 5.620 | 5.490 | 5.540 | 5.540 | 322,600 |
| 2026-08-25 | 5.450 | 5.600 | 5.390 | 5.540 | 5.540 | 377,253 |
| 2026-08-24 | 5.400 | 5.610 | 5.340 | 5.470 | 5.470 | 498,690 |
| 2026-08-21 | 5.200 | 5.450 | 5.200 | 5.410 | 5.410 | 589,000 |
| 2026-08-20 | 5.350 | 5.380 | 5.165 | 5.250 | 5.250 | 399,600 |
| 2026-08-19 | 5.040 | 5.440 | 5.040 | 5.370 | 5.370 | 681,100 |
| 2026-08-18 | 5.110 | 5.190 | 5.035 | 5.100 | 5.100 | 491,800 |
| 2026-08-17 | 5.080 | 5.185 | 4.985 | 5.000 | 5.000 | 336,400 |
| 2026-08-14 | 5.260 | 5.260 | 4.990 | 5.110 | 5.110 | 462,700 |
| 2026-08-13 | 5.260 | 5.460 | 5.180 | 5.270 | 5.270 | 1,060,100 |
| 2026-08-12 | 4.920 | 5.310 | 4.900 | 5.290 | 5.290 | 1,709,100 |
| 2026-08-11 | 4.720 | 5.140 | 4.550 | 5.030 | 5.030 | 2,132,100 |
| 2026-08-10 | 4.140 | 4.230 | 3.980 | 4.030 | 4.030 | 319,700 |
| 2026-08-07 | 4.170 | 4.250 | 4.140 | 4.150 | 4.150 | 374,000 |
| 2026-08-06 | 4.060 | 4.230 | 4.010 | 4.170 | 4.170 | 738,300 |
| 2026-08-05 | 3.890 | 4.090 | 3.790 | 4.060 | 4.060 | 1,023,900 |
| 2026-08-04 | 3.970 | 4.010 | 3.875 | 3.910 | 3.910 | 677,900 |
| 2026-07-31 | 3.960 | 3.960 | 3.860 | 3.880 | 3.880 | 196,300 |
| 2026-07-30 | 3.840 | 3.960 | 3.820 | 3.960 | 3.960 | 341,800 |
| 2026-07-29 | 3.820 | 3.870 | 3.775 | 3.820 | 3.820 | 210,500 |
| 2026-07-28 | 3.860 | 3.910 | 3.815 | 3.830 | 3.830 | 304,800 |
| 2026-07-27 | 3.810 | 3.930 | 3.800 | 3.850 | 3.850 | 390,500 |
| 2026-07-24 | 3.790 | 3.790 | 3.730 | 3.770 | 3.770 | 247,400 |
| 2026-07-23 | 3.720 | 3.790 | 3.705 | 3.780 | 3.780 | 156,500 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.