Aurora Cannabis Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.660	1.740	1.580	1.590	15.900	296,545
2022-09-23	1.620	1.640	1.520	1.630	16.300	237,017
2022-09-22	1.740	1.750	1.640	1.660	16.600	199,213
2022-09-21	1.850	1.850	1.650	1.740	17.400	477,628
2022-09-20	1.920	1.935	1.850	1.880	18.800	235,705
2022-09-19	1.910	1.945	1.875	1.940	19.400	173,536
2022-09-16	2.020	2.020	1.870	1.940	19.400	1,547,336
2022-09-15	2.000	2.080	1.970	2.030	20.300	273,973
2022-09-14	2.000	2.020	1.920	2.020	20.200	226,581
2022-09-13	2.020	2.055	1.955	1.970	19.700	250,383
2022-09-12	2.060	2.110	2.020	2.110	21.100	193,487
2022-09-09	1.980	2.100	1.970	2.040	20.400	209,166
2022-09-08	1.850	1.960	1.830	1.950	19.500	197,050
2022-09-07	1.810	1.900	1.780	1.900	19.000	215,219
2022-09-06	1.970	1.980	1.810	1.810	18.100	267,295
2022-09-02	2.020	2.060	1.940	1.970	19.700	203,137
2022-09-01	2.060	2.075	1.940	1.970	19.700	228,892
2022-08-31	2.040	2.120	1.990	2.120	21.200	238,575
2022-08-30	2.160	2.160	1.955	1.990	19.900	311,827
2022-08-29	1.990	2.160	1.940	2.120	21.200	229,485
2022-08-26	2.180	2.220	2.000	2.010	20.100	253,772
2022-08-25	2.050	2.200	1.970	2.190	21.900	333,985
2022-08-24	1.860	2.040	1.820	2.020	20.200	252,265
2022-08-23	1.890	1.950	1.820	1.840	18.400	152,328
2022-08-22	1.930	1.950	1.870	1.880	18.800	171,994
2022-08-19	2.100	2.110	1.970	1.980	19.800	177,145
2022-08-18	2.250	2.250	2.130	2.140	21.400	195,665
2022-08-17	2.310	2.490	2.210	2.250	22.500	458,923
2022-08-16	2.430	2.430	2.255	2.330	23.300	235,622
2022-08-15	2.250	2.490	2.235	2.430	24.300	291,986
2022-08-12	2.090	2.230	2.070	2.230	22.300	240,588
2022-08-11	2.170	2.250	2.040	2.040	20.400	201,869
2022-08-10	2.000	2.165	1.940	2.110	21.100	236,146
2022-08-09	2.100	2.130	1.920	1.920	19.200	181,849
2022-08-08	1.950	2.215	1.940	2.120	21.200	310,293
2022-08-05	1.910	1.980	1.870	1.950	19.500	171,278
2022-08-04	1.980	2.060	1.900	1.950	19.500	150,045
2022-08-03	2.020	2.050	1.950	1.980	19.800	141,552
2022-08-02	1.760	2.000	1.760	1.990	19.900	330,127
2022-07-29	1.780	1.820	1.740	1.810	18.100	127,052
2022-07-28	1.730	1.800	1.690	1.800	18.000	220,266
2022-07-27	1.750	1.755	1.670	1.740	17.400	171,648
2022-07-26	1.830	1.830	1.700	1.730	17.300	148,741
2022-07-25	1.820	1.850	1.740	1.820	18.200	151,833
2022-07-22	1.960	1.970	1.780	1.810	18.100	178,038
2022-07-21	2.150	2.160	1.930	1.970	19.700	250,807
2022-07-20	1.960	2.220	1.960	2.120	21.200	308,074
2022-07-19	1.900	2.005	1.820	1.960	19.600	203,326
2022-07-18	1.800	1.970	1.790	1.880	18.800	196,172
2022-07-15	1.930	1.940	1.740	1.780	17.800	164,603
2022-07-14	1.690	1.940	1.650	1.940	19.400	308,056
2022-07-13	1.670	1.745	1.630	1.700	17.000	128,526
2022-07-12	1.640	1.720	1.615	1.710	17.100	152,140
2022-07-11	1.780	1.820	1.630	1.630	16.300	200,645
2022-07-08	1.860	1.910	1.790	1.820	18.200	106,537
2022-07-07	1.810	1.890	1.770	1.880	18.800	167,250
2022-07-06	1.760	1.840	1.735	1.820	18.200	144,165
2022-07-05	1.670	1.790	1.640	1.780	17.800	178,847
2022-07-04	1.720	1.720	1.645	1.690	16.900	76,443
2022-06-30	1.700	1.740	1.630	1.700	17.000	169,464

← NewerPage 18 of 21 · 1,259 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.