Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.450 | 8.915 | 8.440 | 8.810 | 8.810 | 1,105,105 |
| 2024-08-22 | 8.800 | 8.800 | 8.280 | 8.370 | 8.370 | 762,155 |
| 2024-08-21 | 8.670 | 8.810 | 8.590 | 8.680 | 8.680 | 492,784 |
| 2024-08-20 | 9.270 | 9.290 | 8.620 | 8.630 | 8.630 | 517,014 |
| 2024-08-19 | 9.520 | 9.640 | 9.170 | 9.260 | 9.260 | 490,682 |
| 2024-08-16 | 9.550 | 9.650 | 9.280 | 9.550 | 9.550 | 837,087 |
| 2024-08-15 | 9.550 | 9.870 | 9.440 | 9.560 | 9.560 | 926,868 |
| 2024-08-14 | 9.190 | 9.580 | 9.080 | 9.450 | 9.450 | 2,001,612 |
| 2024-08-13 | 8.870 | 9.280 | 8.810 | 9.180 | 9.180 | 1,229,265 |
| 2024-08-12 | 8.960 | 9.200 | 8.710 | 8.880 | 8.880 | 1,054,399 |
| 2024-08-09 | 9.500 | 9.500 | 8.680 | 8.860 | 8.860 | 1,159,634 |
| 2024-08-08 | 8.860 | 9.760 | 8.610 | 9.660 | 9.660 | 1,326,035 |
| 2024-08-07 | 8.560 | 9.350 | 8.190 | 8.590 | 8.590 | 1,762,802 |
| 2024-08-06 | 8.060 | 8.230 | 7.850 | 8.110 | 8.110 | 563,057 |
| 2024-08-02 | 8.110 | 8.270 | 8.010 | 8.220 | 8.220 | 464,776 |
| 2024-08-01 | 8.530 | 8.670 | 8.290 | 8.380 | 8.380 | 1,603,551 |
| 2024-07-31 | 8.150 | 8.680 | 8.020 | 8.460 | 8.460 | 1,638,605 |
| 2024-07-30 | 8.440 | 8.625 | 7.980 | 8.120 | 8.120 | 1,197,738 |
| 2024-07-29 | 8.180 | 8.650 | 8.150 | 8.290 | 8.290 | 733,954 |
| 2024-07-26 | 8.040 | 8.250 | 8.020 | 8.170 | 8.170 | 384,339 |
| 2024-07-25 | 8.060 | 8.270 | 7.950 | 8.030 | 8.030 | 476,658 |
| 2024-07-24 | 8.360 | 8.400 | 7.850 | 7.950 | 7.950 | 679,261 |
| 2024-07-23 | 8.450 | 8.670 | 8.360 | 8.430 | 8.430 | 1,459,389 |
| 2024-07-22 | 8.100 | 8.600 | 7.930 | 8.580 | 8.580 | 2,197,667 |
| 2024-07-19 | 7.960 | 7.990 | 7.700 | 7.880 | 7.880 | 568,407 |
| 2024-07-18 | 8.240 | 8.490 | 7.800 | 7.850 | 7.850 | 1,481,504 |
| 2024-07-17 | 8.330 | 8.940 | 8.050 | 8.160 | 8.160 | 1,702,381 |
| 2024-07-16 | 8.400 | 8.540 | 8.200 | 8.460 | 8.460 | 1,137,788 |
| 2024-07-15 | 8.060 | 8.660 | 7.780 | 8.320 | 8.320 | 1,394,422 |
| 2024-07-12 | 8.360 | 8.480 | 8.090 | 8.190 | 8.190 | 955,801 |
| 2024-07-11 | 7.690 | 8.400 | 7.690 | 8.320 | 8.320 | 1,129,551 |
| 2024-07-10 | 7.340 | 7.890 | 7.240 | 7.720 | 7.720 | 813,383 |
| 2024-07-09 | 6.710 | 7.330 | 6.700 | 7.290 | 7.290 | 663,212 |
| 2024-07-08 | 6.610 | 6.840 | 6.490 | 6.740 | 6.740 | 385,682 |
| 2024-07-05 | 6.660 | 6.670 | 6.540 | 6.570 | 6.570 | 356,974 |
| 2024-07-04 | 6.650 | 6.760 | 6.580 | 6.690 | 6.690 | 199,246 |
| 2024-07-03 | 6.190 | 6.800 | 6.140 | 6.720 | 6.720 | 704,326 |
| 2024-07-02 | 6.330 | 6.340 | 6.115 | 6.180 | 6.180 | 391,468 |
| 2024-06-28 | 6.500 | 6.510 | 6.250 | 6.320 | 6.320 | 374,564 |
| 2024-06-27 | 6.420 | 6.685 | 6.330 | 6.500 | 6.500 | 640,820 |
| 2024-06-26 | 6.500 | 6.690 | 6.430 | 6.510 | 6.510 | 552,376 |
| 2024-06-25 | 6.990 | 6.990 | 6.410 | 6.460 | 6.460 | 712,496 |
| 2024-06-24 | 6.910 | 7.180 | 6.830 | 6.970 | 6.970 | 752,325 |
| 2024-06-21 | 7.430 | 7.500 | 6.970 | 7.030 | 7.030 | 794,970 |
| 2024-06-20 | 7.950 | 7.950 | 7.160 | 7.540 | 7.540 | 1,061,534 |
| 2024-06-19 | 7.770 | 7.780 | 7.670 | 7.730 | 7.730 | 127,587 |
| 2024-06-18 | 7.830 | 7.940 | 7.750 | 7.790 | 7.790 | 469,907 |
| 2024-06-17 | 7.770 | 7.980 | 7.730 | 7.920 | 7.920 | 637,001 |
| 2024-06-14 | 8.040 | 8.080 | 7.840 | 7.870 | 7.870 | 518,214 |
| 2024-06-13 | 8.330 | 8.340 | 8.060 | 8.140 | 8.140 | 549,722 |
| 2024-06-12 | 8.140 | 8.440 | 8.120 | 8.280 | 8.280 | 957,838 |
| 2024-06-11 | 8.030 | 8.100 | 7.890 | 8.100 | 8.100 | 512,860 |
| 2024-06-10 | 7.790 | 8.130 | 7.650 | 8.120 | 8.120 | 657,860 |
| 2024-06-07 | 8.130 | 8.290 | 7.830 | 7.840 | 7.840 | 779,035 |
| 2024-06-06 | 8.240 | 8.310 | 8.030 | 8.190 | 8.190 | 644,227 |
| 2024-06-05 | 8.110 | 8.410 | 8.060 | 8.350 | 8.350 | 413,036 |
| 2024-06-04 | 8.160 | 8.250 | 7.970 | 8.050 | 8.050 | 476,478 |
| 2024-06-03 | 8.540 | 8.570 | 8.100 | 8.200 | 8.200 | 414,372 |
| 2024-05-31 | 8.550 | 8.570 | 8.220 | 8.420 | 8.420 | 542,280 |
| 2024-05-30 | 8.650 | 9.120 | 8.390 | 8.460 | 8.460 | 905,038 |
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.