Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1.910 | 1.910 | 1.745 | 1.760 | 17.600 | 183,701 |
| 2022-06-28 | 2.010 | 2.050 | 1.870 | 1.930 | 19.300 | 181,835 |
| 2022-06-27 | 2.050 | 2.055 | 1.900 | 2.010 | 20.100 | 268,487 |
| 2022-06-24 | 1.930 | 2.070 | 1.870 | 2.010 | 20.100 | 358,358 |
| 2022-06-23 | 1.710 | 1.850 | 1.640 | 1.850 | 18.500 | 247,281 |
| 2022-06-22 | 1.730 | 1.820 | 1.670 | 1.700 | 17.000 | 173,826 |
| 2022-06-21 | 1.750 | 1.820 | 1.720 | 1.770 | 17.700 | 135,899 |
| 2022-06-20 | 1.700 | 1.755 | 1.690 | 1.720 | 17.200 | 64,525 |
| 2022-06-17 | 1.630 | 1.760 | 1.625 | 1.710 | 17.100 | 438,798 |
| 2022-06-16 | 1.660 | 1.690 | 1.590 | 1.600 | 16.000 | 195,698 |
| 2022-06-15 | 1.710 | 1.760 | 1.630 | 1.730 | 17.300 | 263,249 |
| 2022-06-14 | 1.630 | 1.745 | 1.590 | 1.690 | 16.900 | 254,393 |
| 2022-06-13 | 1.700 | 1.730 | 1.560 | 1.580 | 15.800 | 307,712 |
| 2022-06-10 | 1.850 | 1.860 | 1.750 | 1.770 | 17.700 | 282,639 |
| 2022-06-09 | 1.970 | 1.970 | 1.860 | 1.870 | 18.700 | 221,791 |
| 2022-06-08 | 2.020 | 2.080 | 1.940 | 1.970 | 19.700 | 202,567 |
| 2022-06-07 | 1.930 | 2.030 | 1.910 | 2.030 | 20.300 | 247,079 |
| 2022-06-06 | 2.060 | 2.080 | 1.900 | 1.930 | 19.300 | 307,943 |
| 2022-06-03 | 1.990 | 2.060 | 1.880 | 2.010 | 20.100 | 382,099 |
| 2022-06-02 | 2.000 | 2.100 | 1.940 | 1.970 | 19.700 | 575,237 |
| 2022-06-01 | 2.180 | 2.180 | 1.920 | 1.990 | 19.900 | 578,421 |
| 2022-05-31 | 2.180 | 2.225 | 2.090 | 2.130 | 21.300 | 395,383 |
| 2022-05-30 | 2.250 | 2.340 | 2.180 | 2.200 | 22.000 | 264,551 |
| 2022-05-27 | 2.930 | 2.930 | 2.070 | 2.140 | 21.400 | 1,394,469 |
| 2022-05-26 | 3.470 | 3.570 | 3.410 | 3.470 | 34.700 | 142,156 |
| 2022-05-25 | 3.300 | 3.470 | 3.280 | 3.430 | 34.300 | 166,480 |
| 2022-05-24 | 3.550 | 3.550 | 3.260 | 3.270 | 32.700 | 186,161 |
| 2022-05-20 | 3.980 | 3.980 | 3.580 | 3.730 | 37.300 | 168,742 |
| 2022-05-19 | 3.690 | 3.965 | 3.660 | 3.890 | 38.900 | 180,534 |
| 2022-05-18 | 3.890 | 3.990 | 3.710 | 3.720 | 37.200 | 153,012 |
| 2022-05-17 | 3.890 | 4.040 | 3.810 | 3.960 | 39.600 | 153,405 |
| 2022-05-16 | 3.630 | 3.950 | 3.550 | 3.790 | 37.900 | 211,342 |
| 2022-05-13 | 3.050 | 3.660 | 3.050 | 3.650 | 36.500 | 374,851 |
| 2022-05-12 | 3.000 | 3.240 | 2.870 | 3.150 | 31.500 | 318,233 |
| 2022-05-11 | 3.320 | 3.340 | 2.950 | 2.950 | 29.500 | 316,570 |
| 2022-05-10 | 3.400 | 3.450 | 3.120 | 3.390 | 33.900 | 306,708 |
| 2022-05-09 | 3.550 | 3.560 | 3.275 | 3.290 | 32.900 | 244,887 |
| 2022-05-06 | 3.780 | 3.780 | 3.540 | 3.600 | 36.000 | 130,292 |
| 2022-05-05 | 4.000 | 4.030 | 3.690 | 3.730 | 37.300 | 159,133 |
| 2022-05-04 | 3.870 | 4.090 | 3.730 | 4.090 | 40.900 | 230,736 |
| 2022-05-03 | 4.010 | 4.110 | 3.840 | 3.870 | 38.700 | 193,009 |
| 2022-05-02 | 3.870 | 4.050 | 3.750 | 4.040 | 40.400 | 202,926 |
| 2022-04-29 | 3.890 | 4.070 | 3.810 | 3.900 | 39.000 | 102,575 |
| 2022-04-28 | 3.810 | 3.910 | 3.580 | 3.910 | 39.100 | 193,384 |
| 2022-04-27 | 3.770 | 3.900 | 3.680 | 3.740 | 37.400 | 172,977 |
| 2022-04-26 | 3.930 | 3.960 | 3.740 | 3.760 | 37.600 | 129,041 |
| 2022-04-25 | 3.810 | 3.950 | 3.790 | 3.930 | 39.300 | 193,186 |
| 2022-04-22 | 3.930 | 4.040 | 3.800 | 3.880 | 38.800 | 180,103 |
| 2022-04-21 | 4.100 | 4.140 | 3.900 | 3.920 | 39.200 | 137,600 |
| 2022-04-20 | 4.240 | 4.250 | 4.020 | 4.020 | 40.200 | 133,528 |
| 2022-04-19 | 4.250 | 4.330 | 4.150 | 4.230 | 42.300 | 125,814 |
| 2022-04-18 | 4.450 | 4.450 | 4.200 | 4.210 | 42.100 | 128,454 |
| 2022-04-14 | 4.610 | 4.630 | 4.430 | 4.460 | 44.600 | 113,043 |
| 2022-04-13 | 4.530 | 4.670 | 4.470 | 4.650 | 46.500 | 81,999 |
| 2022-04-12 | 4.550 | 4.770 | 4.485 | 4.500 | 45.000 | 162,858 |
| 2022-04-11 | 4.330 | 4.550 | 4.210 | 4.530 | 45.300 | 185,884 |
| 2022-04-08 | 4.460 | 4.510 | 4.330 | 4.400 | 44.000 | 105,560 |
| 2022-04-07 | 4.730 | 4.740 | 4.360 | 4.420 | 44.200 | 163,023 |
| 2022-04-06 | 4.900 | 5.000 | 4.630 | 4.740 | 47.400 | 220,223 |
| 2022-04-05 | 5.070 | 5.200 | 4.860 | 4.880 | 48.800 | 176,608 |
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.