Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.630 | 4.810 | 4.580 | 4.790 | 4.790 | 653,300 |
| 2026-04-24 | 4.600 | 4.680 | 4.500 | 4.610 | 4.610 | 906,300 |
| 2026-04-23 | 5.610 | 5.650 | 4.455 | 4.500 | 4.500 | 2,413,200 |
| 2026-04-22 | 4.930 | 5.580 | 4.930 | 5.230 | 5.230 | 1,880,700 |
| 2026-04-21 | 5.100 | 5.110 | 4.880 | 4.880 | 4.880 | 449,900 |
| 2026-04-20 | 5.000 | 5.150 | 4.990 | 5.080 | 5.080 | 432,000 |
| 2026-04-17 | 5.010 | 5.145 | 5.000 | 5.040 | 5.040 | 286,300 |
| 2026-04-16 | 5.090 | 5.110 | 4.965 | 4.970 | 4.970 | 290,600 |
| 2026-04-15 | 4.970 | 5.120 | 4.970 | 5.100 | 5.100 | 421,400 |
| 2026-04-14 | 4.850 | 4.940 | 4.830 | 4.890 | 4.890 | 159,200 |
| 2026-04-13 | 4.720 | 4.850 | 4.575 | 4.810 | 4.810 | 270,300 |
| 2026-04-10 | 4.810 | 4.880 | 4.720 | 4.760 | 4.760 | 91,200 |
| 2026-04-09 | 4.710 | 4.870 | 4.685 | 4.810 | 4.810 | 189,500 |
| 2026-04-08 | 4.900 | 4.950 | 4.710 | 4.770 | 4.770 | 214,100 |
| 2026-04-07 | 4.750 | 4.770 | 4.660 | 4.690 | 4.690 | 220,200 |
| 2026-04-06 | 4.790 | 4.910 | 4.770 | 4.810 | 4.810 | 176,400 |
| 2026-04-02 | 4.570 | 4.820 | 4.550 | 4.790 | 4.790 | 282,100 |
| 2026-04-01 | 4.620 | 4.770 | 4.600 | 4.660 | 4.660 | 308,200 |
| 2026-03-31 | 4.430 | 4.635 | 4.420 | 4.580 | 4.580 | 400,800 |
| 2026-03-30 | 4.470 | 4.520 | 4.285 | 4.330 | 4.330 | 219,100 |
| 2026-03-27 | 4.560 | 4.595 | 4.440 | 4.470 | 4.470 | 277,800 |
| 2026-03-26 | 4.660 | 4.800 | 4.615 | 4.620 | 4.620 | 142,500 |
| 2026-03-25 | 4.660 | 4.805 | 4.660 | 4.740 | 4.740 | 285,100 |
| 2026-03-24 | 4.560 | 4.600 | 4.480 | 4.590 | 4.590 | 168,900 |
| 2026-03-23 | 4.520 | 4.620 | 4.465 | 4.580 | 4.580 | 203,600 |
| 2026-03-20 | 4.630 | 4.630 | 4.410 | 4.510 | 4.510 | 516,900 |
| 2026-03-19 | 4.670 | 4.700 | 4.560 | 4.650 | 4.650 | 252,500 |
| 2026-03-18 | 4.800 | 4.800 | 4.700 | 4.720 | 4.720 | 188,400 |
| 2026-03-17 | 4.730 | 4.880 | 4.730 | 4.840 | 4.840 | 136,500 |
| 2026-03-16 | 4.740 | 4.780 | 4.690 | 4.750 | 4.750 | 127,000 |
| 2026-03-13 | 4.840 | 4.890 | 4.670 | 4.700 | 4.700 | 307,500 |
| 2026-03-12 | 4.850 | 4.910 | 4.790 | 4.790 | 4.790 | 226,900 |
| 2026-03-11 | 4.820 | 4.920 | 4.820 | 4.900 | 4.900 | 148,200 |
| 2026-03-10 | 4.790 | 4.970 | 4.780 | 4.810 | 4.810 | 296,785 |
| 2026-03-09 | 4.700 | 4.800 | 4.660 | 4.790 | 4.790 | 258,534 |
| 2026-03-06 | 4.800 | 4.870 | 4.700 | 4.780 | 4.780 | 334,800 |
| 2026-03-05 | 4.910 | 5.000 | 4.775 | 4.800 | 4.800 | 336,000 |
| 2026-03-04 | 4.840 | 5.080 | 4.840 | 4.990 | 4.990 | 282,600 |
| 2026-03-03 | 4.970 | 4.970 | 4.740 | 4.780 | 4.780 | 361,000 |
| 2026-03-02 | 5.110 | 5.150 | 5.030 | 5.080 | 5.080 | 193,400 |
| 2026-02-27 | 5.290 | 5.300 | 5.180 | 5.230 | 5.230 | 180,400 |
| 2026-02-26 | 5.270 | 5.330 | 5.180 | 5.310 | 5.310 | 214,500 |
| 2026-02-25 | 5.250 | 5.360 | 5.220 | 5.250 | 5.250 | 246,900 |
| 2026-02-24 | 5.020 | 5.240 | 5.000 | 5.200 | 5.200 | 345,000 |
| 2026-02-23 | 5.110 | 5.110 | 4.970 | 5.030 | 5.030 | 238,500 |
| 2026-02-20 | 5.120 | 5.310 | 5.090 | 5.130 | 5.130 | 481,600 |
| 2026-02-19 | 4.880 | 5.150 | 4.860 | 5.150 | 5.150 | 456,000 |
| 2026-02-18 | 4.910 | 5.020 | 4.850 | 4.870 | 4.870 | 358,200 |
| 2026-02-17 | 4.870 | 4.945 | 4.760 | 4.900 | 4.900 | 512,400 |
| 2026-02-13 | 4.620 | 4.920 | 4.620 | 4.870 | 4.870 | 539,600 |
| 2026-02-12 | 4.700 | 4.730 | 4.550 | 4.590 | 4.590 | 293,800 |
| 2026-02-11 | 4.840 | 4.870 | 4.630 | 4.700 | 4.700 | 404,500 |
| 2026-02-10 | 4.910 | 4.960 | 4.780 | 4.860 | 4.860 | 357,800 |
| 2026-02-09 | 4.770 | 4.940 | 4.700 | 4.870 | 4.870 | 377,000 |
| 2026-02-06 | 4.660 | 4.770 | 4.610 | 4.770 | 4.770 | 629,000 |
| 2026-02-05 | 5.050 | 5.050 | 4.500 | 4.520 | 4.520 | 990,700 |
| 2026-02-04 | 5.560 | 5.560 | 5.000 | 5.110 | 5.110 | 1,265,900 |
| 2026-02-03 | 5.450 | 5.580 | 5.390 | 5.550 | 5.550 | 498,000 |
| 2026-02-02 | 5.500 | 5.510 | 5.310 | 5.380 | 5.380 | 313,800 |
| 2026-01-30 | 5.600 | 5.660 | 5.500 | 5.510 | 5.510 | 338,600 |
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.