Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.900 | 6.030 | 5.860 | 5.920 | 5.920 | 343,428 |
| 2024-11-15 | 6.110 | 6.140 | 5.865 | 5.940 | 5.940 | 533,972 |
| 2024-11-14 | 6.250 | 6.340 | 6.100 | 6.100 | 6.100 | 425,394 |
| 2024-11-13 | 6.600 | 6.650 | 6.150 | 6.360 | 6.360 | 821,957 |
| 2024-11-12 | 6.590 | 6.980 | 6.450 | 6.590 | 6.590 | 828,257 |
| 2024-11-11 | 6.700 | 6.780 | 6.460 | 6.650 | 6.650 | 468,068 |
| 2024-11-08 | 7.050 | 7.060 | 6.560 | 6.680 | 6.680 | 1,000,700 |
| 2024-11-07 | 7.060 | 7.270 | 7.010 | 7.040 | 7.040 | 1,139,933 |
| 2024-11-06 | 7.800 | 7.950 | 6.540 | 7.110 | 7.110 | 2,148,080 |
| 2024-11-05 | 8.340 | 8.510 | 8.060 | 8.460 | 8.460 | 566,717 |
| 2024-11-04 | 7.920 | 8.440 | 7.860 | 8.340 | 8.340 | 869,346 |
| 2024-11-01 | 7.650 | 7.890 | 7.590 | 7.750 | 7.750 | 274,173 |
| 2024-10-31 | 7.870 | 7.880 | 7.540 | 7.540 | 7.540 | 427,445 |
| 2024-10-30 | 8.160 | 8.310 | 7.870 | 7.880 | 7.880 | 738,482 |
| 2024-10-29 | 8.160 | 8.740 | 8.100 | 8.220 | 8.220 | 667,520 |
| 2024-10-28 | 8.270 | 8.450 | 8.140 | 8.270 | 8.270 | 489,636 |
| 2024-10-25 | 7.940 | 8.540 | 7.850 | 8.240 | 8.240 | 597,884 |
| 2024-10-24 | 8.230 | 8.460 | 7.830 | 7.840 | 7.840 | 512,175 |
| 2024-10-23 | 8.320 | 8.720 | 8.020 | 8.160 | 8.160 | 823,412 |
| 2024-10-22 | 7.560 | 8.620 | 7.560 | 8.430 | 8.430 | 1,030,956 |
| 2024-10-21 | 7.740 | 7.740 | 7.540 | 7.640 | 7.640 | 194,455 |
| 2024-10-18 | 7.700 | 7.810 | 7.640 | 7.750 | 7.750 | 590,780 |
| 2024-10-17 | 7.660 | 7.660 | 7.540 | 7.600 | 7.600 | 199,269 |
| 2024-10-16 | 7.550 | 7.680 | 7.550 | 7.640 | 7.640 | 131,680 |
| 2024-10-15 | 7.640 | 7.710 | 7.540 | 7.590 | 7.590 | 175,146 |
| 2024-10-11 | 7.300 | 7.640 | 7.260 | 7.540 | 7.540 | 350,426 |
| 2024-10-10 | 7.290 | 7.330 | 7.070 | 7.320 | 7.320 | 349,689 |
| 2024-10-09 | 7.360 | 7.400 | 7.250 | 7.300 | 7.300 | 361,768 |
| 2024-10-08 | 7.330 | 7.450 | 7.245 | 7.390 | 7.390 | 392,784 |
| 2024-10-07 | 7.460 | 7.590 | 7.270 | 7.330 | 7.330 | 327,453 |
| 2024-10-04 | 7.520 | 7.660 | 7.400 | 7.470 | 7.470 | 509,412 |
| 2024-10-03 | 7.210 | 7.510 | 7.210 | 7.440 | 7.440 | 279,836 |
| 2024-10-02 | 7.290 | 7.290 | 7.040 | 7.250 | 7.250 | 352,205 |
| 2024-10-01 | 7.930 | 7.930 | 7.270 | 7.280 | 7.280 | 666,156 |
| 2024-09-30 | 7.860 | 8.420 | 7.800 | 7.960 | 7.960 | 430,575 |
| 2024-09-27 | 7.850 | 8.030 | 7.820 | 7.900 | 7.900 | 445,462 |
| 2024-09-26 | 7.570 | 7.880 | 7.570 | 7.770 | 7.770 | 280,644 |
| 2024-09-25 | 7.730 | 7.730 | 7.510 | 7.530 | 7.530 | 189,733 |
| 2024-09-24 | 7.610 | 7.950 | 7.590 | 7.720 | 7.720 | 349,109 |
| 2024-09-23 | 7.710 | 7.760 | 7.530 | 7.590 | 7.590 | 288,267 |
| 2024-09-20 | 7.850 | 7.870 | 7.640 | 7.770 | 7.770 | 398,237 |
| 2024-09-19 | 8.130 | 8.220 | 7.730 | 7.800 | 7.800 | 569,579 |
| 2024-09-18 | 8.070 | 8.240 | 7.850 | 7.960 | 7.960 | 703,322 |
| 2024-09-17 | 8.150 | 8.330 | 8.050 | 8.110 | 8.110 | 690,423 |
| 2024-09-16 | 7.860 | 8.100 | 7.770 | 8.000 | 8.000 | 439,909 |
| 2024-09-13 | 7.650 | 7.890 | 7.630 | 7.870 | 7.870 | 421,941 |
| 2024-09-12 | 7.630 | 7.720 | 7.570 | 7.650 | 7.650 | 355,186 |
| 2024-09-11 | 7.720 | 7.770 | 7.460 | 7.630 | 7.630 | 320,278 |
| 2024-09-10 | 7.810 | 7.820 | 7.550 | 7.670 | 7.670 | 265,393 |
| 2024-09-09 | 7.520 | 7.950 | 7.520 | 7.850 | 7.850 | 443,068 |
| 2024-09-06 | 7.560 | 7.640 | 7.170 | 7.330 | 7.330 | 390,087 |
| 2024-09-05 | 7.730 | 7.845 | 7.540 | 7.610 | 7.610 | 552,616 |
| 2024-09-04 | 7.800 | 8.010 | 7.630 | 7.660 | 7.660 | 446,315 |
| 2024-09-03 | 8.250 | 8.520 | 7.860 | 7.900 | 7.900 | 584,804 |
| 2024-08-30 | 8.110 | 8.240 | 8.020 | 8.170 | 8.170 | 312,804 |
| 2024-08-29 | 8.030 | 8.280 | 7.980 | 8.120 | 8.120 | 417,904 |
| 2024-08-28 | 8.250 | 8.310 | 7.940 | 8.000 | 8.000 | 299,279 |
| 2024-08-27 | 8.490 | 8.490 | 7.990 | 8.310 | 8.310 | 459,845 |
| 2024-08-26 | 8.790 | 8.900 | 8.630 | 8.720 | 8.720 | 288,010 |
| 2024-08-23 | 8.450 | 8.915 | 8.440 | 8.810 | 8.810 | 1,105,105 |
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.