Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.980 | 5.170 | 4.780 | 5.170 | 51.700 | 155,916 |
| 2022-04-01 | 5.050 | 5.270 | 4.910 | 4.930 | 49.300 | 261,050 |
| 2022-03-31 | 5.270 | 5.270 | 4.930 | 4.980 | 49.800 | 187,494 |
| 2022-03-30 | 5.170 | 5.650 | 5.060 | 5.170 | 51.700 | 326,016 |
| 2022-03-29 | 5.190 | 5.480 | 5.030 | 5.190 | 51.900 | 267,156 |
| 2022-03-28 | 5.360 | 5.480 | 5.020 | 5.120 | 51.200 | 320,898 |
| 2022-03-25 | 5.690 | 5.700 | 4.980 | 5.580 | 55.800 | 585,013 |
| 2022-03-24 | 4.700 | 5.150 | 4.440 | 5.060 | 50.600 | 308,869 |
| 2022-03-23 | 4.830 | 5.080 | 4.560 | 4.580 | 45.800 | 227,532 |
| 2022-03-22 | 4.410 | 4.660 | 4.370 | 4.630 | 46.300 | 116,626 |
| 2022-03-21 | 4.490 | 4.560 | 4.330 | 4.370 | 43.700 | 144,134 |
| 2022-03-18 | 4.350 | 4.600 | 4.270 | 4.520 | 45.200 | 178,441 |
| 2022-03-17 | 4.090 | 4.410 | 4.040 | 4.400 | 44.000 | 170,491 |
| 2022-03-16 | 3.930 | 4.190 | 3.900 | 4.140 | 41.400 | 257,159 |
| 2022-03-15 | 3.790 | 3.900 | 3.710 | 3.860 | 38.600 | 104,639 |
| 2022-03-14 | 4.050 | 4.050 | 3.700 | 3.760 | 37.600 | 195,930 |
| 2022-03-11 | 4.310 | 4.310 | 4.020 | 4.030 | 40.300 | 104,582 |
| 2022-03-10 | 4.260 | 4.310 | 4.120 | 4.260 | 42.600 | 143,068 |
| 2022-03-09 | 4.360 | 4.460 | 4.250 | 4.400 | 44.000 | 196,033 |
| 2022-03-08 | 4.060 | 4.350 | 4.010 | 4.230 | 42.300 | 210,767 |
| 2022-03-07 | 4.200 | 4.290 | 4.030 | 4.040 | 40.400 | 139,782 |
| 2022-03-04 | 4.520 | 4.550 | 4.200 | 4.220 | 42.200 | 128,742 |
| 2022-03-03 | 4.630 | 4.700 | 4.450 | 4.480 | 44.800 | 103,479 |
| 2022-03-02 | 4.650 | 4.680 | 4.480 | 4.630 | 46.300 | 113,547 |
| 2022-03-01 | 4.810 | 4.850 | 4.620 | 4.650 | 46.500 | 143,892 |
| 2022-02-28 | 4.720 | 4.930 | 4.650 | 4.820 | 48.200 | 132,246 |
| 2022-02-25 | 4.950 | 4.970 | 4.670 | 4.800 | 48.000 | 145,584 |
| 2022-02-24 | 4.500 | 4.930 | 4.460 | 4.910 | 49.100 | 187,744 |
| 2022-02-23 | 5.040 | 5.150 | 4.750 | 4.760 | 47.600 | 156,616 |
| 2022-02-22 | 5.130 | 5.200 | 4.900 | 4.950 | 49.500 | 200,401 |
| 2022-02-18 | 5.580 | 5.630 | 5.220 | 5.260 | 52.600 | 157,888 |
| 2022-02-17 | 5.950 | 5.990 | 5.520 | 5.560 | 55.600 | 140,799 |
| 2022-02-16 | 5.950 | 6.220 | 5.760 | 5.980 | 59.800 | 147,543 |
| 2022-02-15 | 5.700 | 5.930 | 5.600 | 5.920 | 59.200 | 198,327 |
| 2022-02-14 | 5.600 | 5.920 | 5.490 | 5.500 | 55.000 | 150,955 |
| 2022-02-11 | 5.630 | 6.090 | 5.450 | 5.740 | 57.400 | 373,175 |
| 2022-02-10 | 5.640 | 6.100 | 5.640 | 5.850 | 58.500 | 261,031 |
| 2022-02-09 | 5.430 | 5.910 | 5.410 | 5.910 | 59.100 | 239,778 |
| 2022-02-08 | 5.290 | 5.360 | 5.170 | 5.320 | 53.200 | 134,129 |
| 2022-02-07 | 5.400 | 5.610 | 5.270 | 5.290 | 52.900 | 137,337 |
| 2022-02-04 | 5.050 | 5.400 | 5.015 | 5.370 | 53.700 | 176,760 |
| 2022-02-03 | 5.230 | 5.340 | 5.010 | 5.010 | 50.100 | 148,220 |
| 2022-02-02 | 5.710 | 5.710 | 5.370 | 5.380 | 53.800 | 138,363 |
| 2022-02-01 | 5.360 | 5.790 | 5.280 | 5.680 | 56.800 | 152,425 |
| 2022-01-31 | 5.000 | 5.420 | 4.940 | 5.310 | 53.100 | 199,902 |
| 2022-01-28 | 4.810 | 5.010 | 4.740 | 5.000 | 50.000 | 203,030 |
| 2022-01-27 | 5.170 | 5.190 | 4.810 | 4.810 | 48.100 | 159,517 |
| 2022-01-26 | 5.490 | 5.490 | 5.090 | 5.120 | 51.200 | 201,703 |
| 2022-01-25 | 5.390 | 5.470 | 5.120 | 5.330 | 53.300 | 208,415 |
| 2022-01-24 | 5.510 | 5.530 | 5.040 | 5.400 | 54.000 | 330,248 |
| 2022-01-21 | 5.880 | 5.930 | 5.550 | 5.590 | 55.900 | 185,091 |
| 2022-01-20 | 6.140 | 6.350 | 5.930 | 5.930 | 59.300 | 152,575 |
| 2022-01-19 | 6.470 | 6.500 | 6.070 | 6.070 | 60.700 | 126,882 |
| 2022-01-18 | 6.900 | 6.900 | 6.400 | 6.400 | 64.000 | 243,331 |
| 2022-01-17 | 6.940 | 6.940 | 6.800 | 6.900 | 69.000 | 24,215 |
| 2022-01-14 | 6.930 | 6.990 | 6.760 | 6.920 | 69.200 | 121,813 |
| 2022-01-13 | 7.190 | 7.230 | 6.930 | 6.930 | 69.300 | 116,024 |
| 2022-01-12 | 7.480 | 7.540 | 7.190 | 7.190 | 71.900 | 136,010 |
| 2022-01-11 | 7.190 | 7.610 | 7.140 | 7.410 | 74.100 | 160,942 |
| 2022-01-10 | 7.100 | 7.395 | 6.870 | 7.340 | 73.400 | 274,938 |
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.