Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 6.820 | 7.220 | 6.820 | 6.980 | 69.800 | 151,412 |
| 2022-01-06 | 6.970 | 7.110 | 6.670 | 6.810 | 68.100 | 134,988 |
| 2022-01-05 | 7.310 | 7.460 | 6.930 | 6.930 | 69.300 | 138,185 |
| 2022-01-04 | 7.250 | 7.410 | 7.040 | 7.360 | 73.600 | 218,774 |
| 2021-12-31 | 7.010 | 7.210 | 6.820 | 6.850 | 68.500 | 140,421 |
| 2021-12-30 | 6.950 | 7.310 | 6.950 | 7.040 | 70.400 | 161,163 |
| 2021-12-29 | 7.520 | 7.520 | 6.940 | 6.950 | 69.500 | 334,097 |
| 2021-12-24 | 7.850 | 8.225 | 7.850 | 8.030 | 80.300 | 49,294 |
| 2021-12-23 | 7.610 | 7.930 | 7.520 | 7.840 | 78.400 | 120,419 |
| 2021-12-22 | 7.600 | 7.720 | 7.410 | 7.620 | 76.200 | 66,369 |
| 2021-12-21 | 7.310 | 7.800 | 7.310 | 7.720 | 77.200 | 140,568 |
| 2021-12-20 | 7.390 | 7.490 | 7.160 | 7.320 | 73.200 | 121,693 |
| 2021-12-17 | 7.240 | 7.650 | 7.110 | 7.570 | 75.700 | 128,544 |
| 2021-12-16 | 7.470 | 7.620 | 7.210 | 7.270 | 72.700 | 93,639 |
| 2021-12-15 | 7.520 | 7.530 | 7.000 | 7.390 | 73.900 | 153,235 |
| 2021-12-14 | 7.590 | 7.810 | 7.500 | 7.530 | 75.300 | 97,738 |
| 2021-12-13 | 7.820 | 7.830 | 7.495 | 7.700 | 77.000 | 105,002 |
| 2021-12-10 | 8.090 | 8.220 | 7.710 | 7.780 | 77.800 | 106,992 |
| 2021-12-09 | 8.310 | 8.470 | 7.910 | 7.970 | 79.700 | 99,712 |
| 2021-12-08 | 8.080 | 8.520 | 7.860 | 8.320 | 83.200 | 128,340 |
| 2021-12-07 | 7.770 | 8.210 | 7.620 | 8.100 | 81.000 | 138,269 |
| 2021-12-06 | 7.400 | 7.760 | 7.120 | 7.620 | 76.200 | 135,934 |
| 2021-12-03 | 7.830 | 7.860 | 7.360 | 7.440 | 74.400 | 137,842 |
| 2021-12-02 | 7.710 | 8.020 | 7.570 | 7.870 | 78.700 | 167,137 |
| 2021-12-01 | 8.320 | 8.320 | 7.670 | 7.680 | 76.800 | 149,612 |
| 2021-11-30 | 8.170 | 8.460 | 7.820 | 8.210 | 82.100 | 141,629 |
| 2021-11-29 | 8.690 | 8.690 | 8.160 | 8.210 | 82.100 | 162,679 |
| 2021-11-26 | 8.270 | 8.690 | 8.270 | 8.450 | 84.500 | 115,339 |
| 2021-11-25 | 8.620 | 8.620 | 8.510 | 8.560 | 85.600 | 25,515 |
| 2021-11-24 | 8.350 | 8.790 | 8.210 | 8.590 | 85.900 | 139,495 |
| 2021-11-23 | 8.510 | 8.740 | 8.300 | 8.390 | 83.900 | 139,952 |
| 2021-11-22 | 8.930 | 8.970 | 8.380 | 8.490 | 84.900 | 181,728 |
| 2021-11-19 | 9.200 | 9.310 | 8.830 | 8.870 | 88.700 | 143,202 |
| 2021-11-18 | 9.860 | 10.000 | 8.800 | 8.820 | 88.200 | 281,013 |
| 2021-11-17 | 10.380 | 10.560 | 9.880 | 9.960 | 99.600 | 139,433 |
| 2021-11-16 | 10.110 | 10.630 | 9.760 | 10.500 | 105.00 | 189,227 |
| 2021-11-15 | 10.750 | 10.870 | 10.110 | 10.150 | 101.50 | 305,540 |
| 2021-11-12 | 9.700 | 10.760 | 9.700 | 10.720 | 107.20 | 379,660 |
| 2021-11-11 | 8.940 | 9.640 | 8.930 | 9.530 | 95.300 | 184,404 |
| 2021-11-10 | 8.680 | 9.290 | 8.650 | 8.870 | 88.700 | 224,196 |
| 2021-11-09 | 8.980 | 9.430 | 8.650 | 9.300 | 93.000 | 168,820 |
| 2021-11-08 | 8.280 | 9.120 | 8.260 | 9.120 | 91.200 | 264,974 |
| 2021-11-05 | 8.450 | 8.490 | 8.020 | 8.260 | 82.600 | 144,218 |
| 2021-11-04 | 8.710 | 8.780 | 8.450 | 8.510 | 85.100 | 110,783 |
| 2021-11-03 | 8.520 | 8.900 | 8.490 | 8.620 | 86.200 | 118,767 |
| 2021-11-02 | 8.630 | 8.630 | 8.420 | 8.550 | 85.500 | 69,029 |
| 2021-11-01 | 8.280 | 8.750 | 8.140 | 8.630 | 86.300 | 92,218 |
| 2021-10-29 | 8.520 | 8.650 | 8.210 | 8.210 | 82.100 | 62,412 |
| 2021-10-28 | 8.510 | 8.630 | 8.420 | 8.470 | 84.700 | 46,274 |
| 2021-10-27 | 8.700 | 8.820 | 8.390 | 8.430 | 84.300 | 90,610 |
| 2021-10-26 | 8.940 | 9.000 | 8.530 | 8.730 | 87.300 | 112,399 |
| 2021-10-25 | 8.780 | 8.950 | 8.710 | 8.900 | 89.000 | 61,443 |
| 2021-10-22 | 9.090 | 9.090 | 8.710 | 8.750 | 87.500 | 88,723 |
| 2021-10-21 | 9.390 | 9.700 | 9.120 | 9.140 | 91.400 | 130,315 |
| 2021-10-20 | 9.150 | 9.620 | 9.010 | 9.440 | 94.400 | 156,258 |
| 2021-10-19 | 8.620 | 9.220 | 8.540 | 9.220 | 92.200 | 119,710 |
| 2021-10-18 | 8.720 | 8.720 | 8.510 | 8.580 | 85.800 | 59,529 |
| 2021-10-15 | 9.000 | 9.010 | 8.680 | 8.700 | 87.000 | 77,962 |
| 2021-10-14 | 8.900 | 9.190 | 8.850 | 8.990 | 89.900 | 83,758 |
← NewerPage 21 of 21 · 1,259 trading days
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.