Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.600 | 8.670 | 8.310 | 8.500 | 8.500 | 974,783 |
| 2024-05-28 | 9.040 | 9.120 | 8.395 | 8.600 | 8.600 | 1,168,368 |
| 2024-05-27 | 9.020 | 9.170 | 8.960 | 9.110 | 9.110 | 151,588 |
| 2024-05-24 | 8.860 | 9.250 | 8.780 | 9.080 | 9.080 | 1,328,634 |
| 2024-05-23 | 9.410 | 9.410 | 8.700 | 8.840 | 8.840 | 1,374,172 |
| 2024-05-22 | 9.750 | 9.840 | 9.330 | 9.380 | 9.380 | 890,878 |
| 2024-05-21 | 10.120 | 10.330 | 9.720 | 9.720 | 9.720 | 1,163,642 |
| 2024-05-17 | 10.430 | 10.430 | 9.780 | 10.050 | 10.050 | 1,525,627 |
| 2024-05-16 | 9.740 | 11.090 | 9.540 | 10.340 | 10.340 | 3,892,783 |
| 2024-05-15 | 9.690 | 9.840 | 9.310 | 9.710 | 9.710 | 923,667 |
| 2024-05-14 | 9.380 | 10.180 | 9.340 | 9.560 | 9.560 | 1,798,528 |
| 2024-05-13 | 8.900 | 9.500 | 8.850 | 9.100 | 9.100 | 1,115,777 |
| 2024-05-10 | 9.290 | 9.440 | 8.650 | 8.890 | 8.890 | 1,014,254 |
| 2024-05-09 | 8.850 | 9.510 | 8.620 | 9.390 | 9.390 | 2,064,390 |
| 2024-05-08 | 9.140 | 9.190 | 8.710 | 8.860 | 8.860 | 1,287,200 |
| 2024-05-07 | 9.050 | 9.530 | 9.010 | 9.150 | 9.150 | 1,776,102 |
| 2024-05-06 | 9.380 | 9.630 | 8.980 | 9.100 | 9.100 | 2,353,095 |
| 2024-05-03 | 9.650 | 9.980 | 9.080 | 9.200 | 9.200 | 2,661,703 |
| 2024-05-02 | 10.190 | 10.850 | 9.450 | 9.560 | 9.560 | 3,570,589 |
| 2024-05-01 | 11.740 | 11.930 | 9.820 | 10.130 | 10.130 | 4,227,289 |
| 2024-04-30 | 8.660 | 12.850 | 8.480 | 12.650 | 12.650 | 7,323,243 |
| 2024-04-29 | 9.270 | 9.630 | 8.510 | 8.650 | 8.650 | 2,682,716 |
| 2024-04-26 | 9.390 | 10.360 | 9.130 | 9.190 | 9.190 | 4,274,899 |
| 2024-04-25 | 9.630 | 9.760 | 9.150 | 9.160 | 9.160 | 1,804,458 |
| 2024-04-24 | 10.020 | 10.250 | 9.660 | 9.790 | 9.790 | 2,378,370 |
| 2024-04-23 | 8.490 | 10.290 | 8.470 | 10.090 | 10.090 | 2,907,833 |
| 2024-04-22 | 9.100 | 9.220 | 8.460 | 8.560 | 8.560 | 1,197,754 |
| 2024-04-19 | 8.850 | 9.310 | 8.740 | 8.870 | 8.870 | 2,584,143 |
| 2024-04-18 | 7.870 | 9.190 | 7.810 | 9.010 | 9.010 | 2,943,302 |
| 2024-04-17 | 8.100 | 8.490 | 7.510 | 8.040 | 8.040 | 2,115,504 |
| 2024-04-16 | 8.460 | 8.530 | 7.810 | 8.170 | 8.170 | 2,529,821 |
| 2024-04-15 | 9.180 | 9.370 | 8.530 | 8.630 | 8.630 | 2,175,165 |
| 2024-04-12 | 9.250 | 10.120 | 8.900 | 9.080 | 9.080 | 4,499,373 |
| 2024-04-11 | 9.730 | 10.140 | 8.610 | 9.400 | 9.400 | 4,119,960 |
| 2024-04-10 | 8.190 | 10.150 | 8.130 | 9.220 | 9.220 | 4,526,903 |
| 2024-04-09 | 8.990 | 9.350 | 8.200 | 8.610 | 8.610 | 3,054,219 |
| 2024-04-08 | 8.920 | 10.100 | 8.780 | 9.450 | 9.450 | 5,560,033 |
| 2024-04-05 | 9.270 | 10.370 | 8.230 | 9.020 | 9.020 | 5,964,680 |
| 2024-04-04 | 9.850 | 11.970 | 8.730 | 9.600 | 9.600 | 7,946,063 |
| 2024-04-03 | 6.840 | 9.940 | 6.710 | 9.750 | 9.750 | 6,091,605 |
| 2024-04-02 | 5.790 | 7.420 | 5.790 | 6.780 | 6.780 | 3,020,575 |
| 2024-04-01 | 5.810 | 5.960 | 5.640 | 5.810 | 5.810 | 988,993 |
| 2024-03-28 | 6.290 | 6.740 | 5.830 | 5.930 | 5.930 | 3,143,786 |
| 2024-03-27 | 5.850 | 6.440 | 5.450 | 6.440 | 6.440 | 3,020,216 |
| 2024-03-26 | 5.360 | 6.670 | 5.350 | 5.700 | 5.700 | 2,618,973 |
| 2024-03-25 | 6.450 | 6.500 | 5.510 | 5.600 | 5.600 | 2,472,243 |
| 2024-03-22 | 5.210 | 6.700 | 5.180 | 6.600 | 6.600 | 3,821,025 |
| 2024-03-21 | 5.230 | 5.280 | 4.930 | 5.190 | 5.190 | 1,085,238 |
| 2024-03-20 | 5.140 | 5.310 | 4.810 | 5.160 | 5.160 | 1,760,875 |
| 2024-03-19 | 4.900 | 5.130 | 4.510 | 4.940 | 4.940 | 1,928,496 |
| 2024-03-18 | 4.480 | 5.340 | 4.480 | 5.000 | 5.000 | 1,873,458 |
| 2024-03-15 | 3.950 | 4.340 | 3.910 | 4.340 | 4.340 | 1,301,541 |
| 2024-03-14 | 4.000 | 4.000 | 3.840 | 3.910 | 3.910 | 680,948 |
| 2024-03-13 | 3.950 | 4.100 | 3.930 | 3.980 | 3.980 | 682,122 |
| 2024-03-12 | 4.080 | 4.080 | 3.910 | 3.950 | 3.950 | 770,861 |
| 2024-03-11 | 4.300 | 4.390 | 4.050 | 4.080 | 4.080 | 831,949 |
| 2024-03-08 | 4.200 | 4.440 | 4.200 | 4.280 | 4.280 | 1,079,100 |
| 2024-03-07 | 4.020 | 4.270 | 3.990 | 4.130 | 4.130 | 626,498 |
| 2024-03-06 | 3.950 | 4.150 | 3.920 | 4.050 | 4.050 | 708,917 |
| 2024-03-05 | 4.050 | 4.070 | 3.870 | 3.940 | 3.940 | 633,774 |
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.