Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1.310 | 1.330 | 1.270 | 1.280 | 12.800 | 126,896 |
| 2022-12-19 | 1.420 | 1.420 | 1.310 | 1.320 | 13.200 | 177,087 |
| 2022-12-16 | 1.410 | 1.440 | 1.370 | 1.430 | 14.300 | 178,274 |
| 2022-12-15 | 1.470 | 1.470 | 1.385 | 1.420 | 14.200 | 201,126 |
| 2022-12-14 | 1.500 | 1.530 | 1.470 | 1.490 | 14.900 | 141,266 |
| 2022-12-13 | 1.570 | 1.610 | 1.470 | 1.510 | 15.100 | 299,737 |
| 2022-12-12 | 1.530 | 1.565 | 1.480 | 1.520 | 15.200 | 198,320 |
| 2022-12-09 | 1.510 | 1.550 | 1.485 | 1.510 | 15.100 | 172,634 |
| 2022-12-08 | 1.580 | 1.580 | 1.480 | 1.510 | 15.100 | 287,116 |
| 2022-12-07 | 1.640 | 1.660 | 1.520 | 1.530 | 15.300 | 382,452 |
| 2022-12-06 | 1.860 | 1.860 | 1.620 | 1.640 | 16.400 | 522,508 |
| 2022-12-05 | 1.900 | 1.990 | 1.820 | 1.860 | 18.600 | 356,017 |
| 2022-12-02 | 1.720 | 1.930 | 1.720 | 1.890 | 18.900 | 396,703 |
| 2022-12-01 | 1.740 | 1.790 | 1.700 | 1.780 | 17.800 | 305,083 |
| 2022-11-30 | 1.680 | 1.730 | 1.650 | 1.730 | 17.300 | 239,534 |
| 2022-11-29 | 1.720 | 1.735 | 1.660 | 1.690 | 16.900 | 152,334 |
| 2022-11-28 | 1.760 | 1.820 | 1.670 | 1.680 | 16.800 | 186,602 |
| 2022-11-25 | 1.760 | 1.800 | 1.740 | 1.780 | 17.800 | 126,968 |
| 2022-11-24 | 1.790 | 1.790 | 1.770 | 1.780 | 17.800 | 32,769 |
| 2022-11-23 | 1.750 | 1.820 | 1.740 | 1.750 | 17.500 | 189,979 |
| 2022-11-22 | 1.780 | 1.780 | 1.710 | 1.740 | 17.400 | 250,470 |
| 2022-11-21 | 1.810 | 1.830 | 1.730 | 1.760 | 17.600 | 220,147 |
| 2022-11-18 | 1.950 | 1.950 | 1.780 | 1.790 | 17.900 | 264,540 |
| 2022-11-17 | 1.900 | 1.950 | 1.840 | 1.930 | 19.300 | 275,923 |
| 2022-11-16 | 2.050 | 2.080 | 1.910 | 1.920 | 19.200 | 309,315 |
| 2022-11-15 | 2.040 | 2.140 | 2.020 | 2.050 | 20.500 | 382,269 |
| 2022-11-14 | 2.110 | 2.130 | 1.940 | 1.990 | 19.900 | 437,277 |
| 2022-11-11 | 1.720 | 2.150 | 1.700 | 2.050 | 20.500 | 710,394 |
| 2022-11-10 | 1.710 | 1.780 | 1.670 | 1.770 | 17.700 | 333,663 |
| 2022-11-09 | 1.720 | 1.810 | 1.605 | 1.650 | 16.500 | 404,249 |
| 2022-11-08 | 1.800 | 1.830 | 1.700 | 1.740 | 17.400 | 324,240 |
| 2022-11-07 | 1.770 | 1.830 | 1.710 | 1.810 | 18.100 | 218,148 |
| 2022-11-04 | 1.950 | 1.950 | 1.680 | 1.750 | 17.500 | 394,178 |
| 2022-11-03 | 1.680 | 1.910 | 1.670 | 1.900 | 19.000 | 303,319 |
| 2022-11-02 | 1.780 | 1.860 | 1.700 | 1.720 | 17.200 | 293,250 |
| 2022-11-01 | 1.970 | 1.980 | 1.820 | 1.820 | 18.200 | 195,280 |
| 2022-10-31 | 1.730 | 1.995 | 1.720 | 1.960 | 19.600 | 458,703 |
| 2022-10-28 | 1.670 | 1.745 | 1.615 | 1.740 | 17.400 | 238,429 |
| 2022-10-27 | 1.720 | 1.790 | 1.665 | 1.680 | 16.800 | 185,062 |
| 2022-10-26 | 1.670 | 1.770 | 1.630 | 1.690 | 16.900 | 434,003 |
| 2022-10-25 | 1.440 | 1.700 | 1.440 | 1.680 | 16.800 | 552,307 |
| 2022-10-24 | 1.510 | 1.510 | 1.420 | 1.440 | 14.400 | 187,596 |
| 2022-10-21 | 1.500 | 1.520 | 1.450 | 1.510 | 15.100 | 110,424 |
| 2022-10-20 | 1.450 | 1.545 | 1.440 | 1.490 | 14.900 | 207,959 |
| 2022-10-19 | 1.520 | 1.535 | 1.460 | 1.460 | 14.600 | 130,027 |
| 2022-10-18 | 1.600 | 1.600 | 1.520 | 1.520 | 15.200 | 154,365 |
| 2022-10-17 | 1.480 | 1.570 | 1.480 | 1.540 | 15.400 | 303,433 |
| 2022-10-14 | 1.530 | 1.560 | 1.430 | 1.430 | 14.300 | 179,141 |
| 2022-10-13 | 1.410 | 1.535 | 1.390 | 1.510 | 15.100 | 248,042 |
| 2022-10-12 | 1.420 | 1.495 | 1.380 | 1.470 | 14.700 | 178,773 |
| 2022-10-11 | 1.500 | 1.500 | 1.360 | 1.430 | 14.300 | 300,215 |
| 2022-10-07 | 1.810 | 1.820 | 1.560 | 1.580 | 15.800 | 670,025 |
| 2022-10-06 | 1.700 | 1.880 | 1.650 | 1.810 | 18.100 | 626,258 |
| 2022-10-05 | 1.700 | 1.710 | 1.630 | 1.700 | 17.000 | 165,114 |
| 2022-10-04 | 1.740 | 1.770 | 1.685 | 1.700 | 17.000 | 316,098 |
| 2022-10-03 | 1.690 | 1.710 | 1.615 | 1.690 | 16.900 | 204,320 |
| 2022-09-30 | 1.700 | 1.760 | 1.680 | 1.680 | 16.800 | 168,807 |
| 2022-09-29 | 1.720 | 1.760 | 1.680 | 1.700 | 17.000 | 177,707 |
| 2022-09-28 | 1.660 | 1.780 | 1.660 | 1.770 | 17.700 | 289,216 |
| 2022-09-27 | 1.630 | 1.690 | 1.610 | 1.670 | 16.700 | 200,566 |
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.