7,628.05

+47.98

+0.63%

52,269.26

+498.95

+0.96%

25,635.06

+198.06

+0.78%

2,840.75

+28.90

+1.03%

4.9080

-0.0210

-0.43%

18.63

-0.79

-4.07%

3,970.70

+71.80

+1.84%

77,319.61

-700.39

-0.90%

Crude Oil Dec 26

97.13

-6.99

-6.71%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Free Realtime Quote CAD

Aurora Cannabis Inc. (ACB.TO)

5.98 +0.32 (+5.65%)

As of 11:17:58 AM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	5.85	5.99	5.72	5.96	5.96	135,402
Oct 30, 2026	5.63	5.71	5.57	5.66	5.66	271,500
Oct 29, 2026	5.64	5.78	5.64	5.74	5.74	183,900
Oct 28, 2026	5.79	5.79	5.59	5.71	5.71	209,300
Oct 27, 2026	5.47	5.84	5.47	5.81	5.81	215,900
Oct 26, 2026	5.45	5.53	5.37	5.49	5.49	152,700
Oct 23, 2026	5.48	5.53	5.42	5.46	5.46	196,000
Oct 22, 2026	5.53	5.69	5.48	5.58	5.58	290,200
Oct 21, 2026	5.53	5.75	5.53	5.58	5.58	233,300
Oct 20, 2026	5.63	5.70	5.52	5.59	5.59	179,900
Oct 19, 2026	5.68	5.76	5.58	5.58	5.58	201,000
Oct 16, 2026	5.82	5.83	5.63	5.64	5.64	294,300
Oct 15, 2026	5.92	6.00	5.79	5.81	5.81	347,500
Oct 14, 2026	5.99	6.16	5.89	5.93	5.93	271,600
Oct 13, 2026	6.05	6.17	6.01	6.11	6.11	331,100
Oct 9, 2026	6.29	6.51	6.29	6.42	6.42	336,700
Oct 8, 2026	6.34	6.39	6.22	6.32	6.32	279,600
Oct 7, 2026	6.55	6.65	6.33	6.37	6.37	335,600
Oct 6, 2026	6.42	6.59	6.27	6.51	6.51	560,300
Oct 5, 2026	6.05	6.64	6.05	6.37	6.37	1,414,100
Oct 2, 2026	5.59	5.66	5.51	5.58	5.58	270,500
Oct 1, 2026	5.50	5.61	5.48	5.54	5.54	151,400
Sep 30, 2026	5.64	5.69	5.42	5.56	5.56	406,400
Sep 29, 2026	5.71	5.78	5.70	5.71	5.71	109,500
Sep 28, 2026	5.71	5.84	5.64	5.78	5.78	207,200
Sep 25, 2026	5.81	5.86	5.76	5.80	5.80	195,400
Sep 24, 2026	5.82	5.93	5.78	5.88	5.88	201,700
Sep 23, 2026	5.95	6.05	5.89	5.94	5.94	427,300
Sep 22, 2026	5.68	6.01	5.66	6.00	6.00	541,200
Sep 21, 2026	5.41	5.68	5.41	5.64	5.64	321,300
Sep 18, 2026	5.36	5.48	5.36	5.40	5.40	464,000
Sep 17, 2026	5.32	5.46	5.32	5.39	5.39	291,300
Sep 16, 2026	5.34	5.39	5.28	5.34	5.34	294,000
Sep 15, 2026	5.23	5.34	5.21	5.34	5.34	405,800
Sep 14, 2026	5.18	5.39	5.16	5.30	5.30	280,200
Sep 11, 2026	5.19	5.28	5.09	5.17	5.17	328,600
Sep 10, 2026	5.29	5.40	5.15	5.16	5.16	203,200
Sep 9, 2026	5.29	5.36	5.26	5.34	5.34	187,300
Sep 8, 2026	5.44	5.45	5.29	5.33	5.33	374,900
Sep 4, 2026	5.33	5.49	5.33	5.45	5.45	256,600
Sep 3, 2026	5.57	5.64	5.26	5.37	5.37	434,800
Sep 2, 2026	5.59	5.75	5.56	5.57	5.57	320,600
Sep 1, 2026	5.56	5.68	5.55	5.60	5.60	135,300
Aug 31, 2026	5.55	5.66	5.50	5.63	5.63	256,800
Aug 28, 2026	5.52	5.61	5.47	5.57	5.57	281,300
Aug 27, 2026	5.48	5.61	5.48	5.55	5.55	222,100
Aug 26, 2026	5.55	5.62	5.49	5.54	5.54	322,600
Aug 25, 2026	5.45	5.60	5.39	5.54	5.54	377,300
Aug 24, 2026	5.40	5.61	5.34	5.47	5.47	498,700
Aug 21, 2026	5.20	5.45	5.20	5.41	5.41	589,000
Aug 20, 2026	5.35	5.38	5.16	5.25	5.25	399,600
Aug 19, 2026	5.04	5.44	5.04	5.37	5.37	681,100
Aug 18, 2026	5.11	5.19	5.03	5.10	5.10	491,800
Aug 17, 2026	5.08	5.18	4.99	5.00	5.00	336,400
Aug 14, 2026	5.26	5.26	4.99	5.11	5.11	462,700
Aug 13, 2026	5.26	5.46	5.18	5.27	5.27	1,060,100
Aug 12, 2026	4.92	5.31	4.90	5.29	5.29	1,709,100
Aug 11, 2026	4.72	5.14	4.55	5.03	5.03	2,132,100
Aug 10, 2026	4.14	4.23	3.98	4.03	4.03	319,700
Aug 7, 2026	4.17	4.25	4.14	4.15	4.15	374,000
Aug 6, 2026	4.06	4.23	4.01	4.17	4.17	738,300
Aug 5, 2026	3.89	4.09	3.79	4.06	4.06	1,023,900
Aug 4, 2026	3.97	4.01	3.88	3.91	3.91	677,900
Jul 31, 2026	3.96	3.96	3.86	3.88	3.88	196,300
Jul 30, 2026	3.84	3.96	3.82	3.96	3.96	341,800
Jul 29, 2026	3.82	3.87	3.78	3.82	3.82	210,500
Jul 28, 2026	3.86	3.91	3.82	3.83	3.83	304,800
Jul 27, 2026	3.81	3.93	3.80	3.85	3.85	390,500
Jul 24, 2026	3.79	3.79	3.73	3.77	3.77	247,400
Jul 23, 2026	3.72	3.79	3.70	3.78	3.78	156,500
Jul 22, 2026	3.76	3.81	3.73	3.76	3.76	192,500
Jul 21, 2026	3.69	3.78	3.65	3.78	3.78	233,200
Jul 20, 2026	3.70	3.70	3.62	3.67	3.67	179,900
Jul 17, 2026	3.59	3.74	3.59	3.70	3.70	314,700
Jul 16, 2026	3.72	3.74	3.60	3.64	3.64	413,400
Jul 15, 2026	3.76	3.86	3.73	3.74	3.74	303,800
Jul 14, 2026	3.78	3.82	3.69	3.76	3.76	382,400
Jul 13, 2026	3.83	3.84	3.74	3.80	3.80	438,500
Jul 10, 2026	3.85	3.87	3.78	3.86	3.86	259,200
Jul 9, 2026	3.79	3.86	3.78	3.83	3.83	196,000
Jul 8, 2026	3.76	3.81	3.74	3.80	3.80	250,800
Jul 7, 2026	3.88	3.88	3.75	3.79	3.79	397,300
Jul 6, 2026	4.07	4.07	3.86	3.87	3.87	448,600
Jul 3, 2026	4.02	4.09	3.99	4.09	4.09	104,500
Jul 2, 2026	4.02	4.22	4.01	4.05	4.05	527,700
Jun 30, 2026	4.10	4.10	3.91	3.95	3.95	429,600
Jun 29, 2026	4.05	4.12	3.99	4.12	4.12	345,600
Jun 26, 2026	3.90	4.05	3.90	4.05	4.05	353,900
Jun 25, 2026	4.04	4.05	3.91	3.93	3.93	418,500
Jun 24, 2026	4.05	4.10	4.01	4.05	4.05	270,500
Jun 23, 2026	4.05	4.12	4.03	4.08	4.08	302,600
Jun 22, 2026	4.16	4.24	4.05	4.10	4.10	558,400
Jun 19, 2026	4.14	4.22	4.14	4.22	4.22	98,200
Jun 18, 2026	4.18	4.22	4.10	4.15	4.15	268,000
Jun 17, 2026	4.20	4.29	4.13	4.13	4.13	320,500
Jun 16, 2026	4.15	4.25	4.07	4.19	4.19	374,500
Jun 15, 2026	4.30	4.46	4.14	4.15	4.15	934,800
Jun 12, 2026	4.31	4.39	4.21	4.25	4.25	490,700
Jun 11, 2026	4.32	4.35	3.77	4.28	4.28	1,717,700
Jun 10, 2026	4.67	4.76	4.57	4.59	4.59	641,100
Jun 9, 2026	4.79	4.89	4.66	4.73	4.73	483,800
Jun 8, 2026	4.76	4.89	4.69	4.77	4.77	287,800
Jun 5, 2026	4.90	5.03	4.65	4.70	4.70	486,000
Jun 4, 2026	4.77	5.02	4.77	4.92	4.92	431,700
Jun 3, 2026	4.85	4.85	4.74	4.76	4.76	284,500
Jun 2, 2026	5.04	5.04	4.87	4.88	4.88	286,200
Jun 1, 2026	4.92	5.04	4.85	5.03	5.03	334,800
May 29, 2026	5.04	5.04	4.90	4.96	4.96	430,000
May 28, 2026	4.77	5.11	4.72	5.06	5.06	603,900
May 27, 2026	4.78	4.89	4.78	4.81	4.81	202,600
May 26, 2026	4.80	4.87	4.75	4.78	4.78	361,600
May 25, 2026	4.85	4.89	4.84	4.89	4.89	109,100
May 22, 2026	4.93	4.96	4.79	4.79	4.79	181,600
May 21, 2026	4.73	4.93	4.70	4.93	4.93	436,700
May 20, 2026	4.57	4.80	4.52	4.77	4.77	468,000
May 19, 2026	4.49	4.57	4.46	4.53	4.53	212,700
May 15, 2026	4.59	4.59	4.48	4.57	4.57	310,000
May 14, 2026	4.61	4.67	4.55	4.60	4.60	217,200
May 13, 2026	4.60	4.66	4.53	4.60	4.60	236,500
May 12, 2026	4.70	4.70	4.55	4.59	4.59	346,100
May 11, 2026	4.65	4.78	4.63	4.70	4.70	329,100
May 8, 2026	4.71	4.75	4.63	4.64	4.64	265,300
May 7, 2026	4.86	4.86	4.68	4.70	4.70	253,600
May 6, 2026	4.72	4.86	4.69	4.82	4.82	484,400
May 5, 2026	4.69	4.74	4.64	4.70	4.70	201,500
May 4, 2026	4.73	4.85	4.65	4.65	4.65	282,600
May 1, 2026	4.69	4.79	4.67	4.72	4.72	226,700
Apr 30, 2026	4.51	4.70	4.51	4.67	4.67	399,200
Apr 29, 2026	4.63	4.63	4.44	4.51	4.51	444,600
Apr 28, 2026	4.70	4.77	4.64	4.67	4.67	294,300
Apr 27, 2026	4.63	4.81	4.58	4.79	4.79	653,300
Apr 24, 2026	4.60	4.68	4.50	4.61	4.61	906,300
Apr 23, 2026	5.61	5.65	4.45	4.50	4.50	2,413,200
Apr 22, 2026	4.93	5.58	4.93	5.23	5.23	1,880,700
Apr 21, 2026	5.10	5.11	4.88	4.88	4.88	449,900
Apr 20, 2026	5.00	5.15	4.99	5.08	5.08	432,000
Apr 17, 2026	5.01	5.14	5.00	5.04	5.04	286,300
Apr 16, 2026	5.09	5.11	4.97	4.97	4.97	290,600
Apr 15, 2026	4.97	5.12	4.97	5.10	5.10	421,400
Apr 14, 2026	4.85	4.94	4.83	4.89	4.89	159,200
Apr 13, 2026	4.72	4.85	4.57	4.81	4.81	270,300
Apr 10, 2026	4.81	4.88	4.72	4.76	4.76	91,200
Apr 9, 2026	4.71	4.87	4.68	4.81	4.81	189,500
Apr 8, 2026	4.90	4.95	4.71	4.77	4.77	214,100
Apr 7, 2026	4.75	4.77	4.66	4.69	4.69	220,200
Apr 6, 2026	4.79	4.91	4.77	4.81	4.81	176,400
Apr 2, 2026	4.57	4.82	4.55	4.79	4.79	282,100
Apr 1, 2026	4.62	4.77	4.60	4.66	4.66	308,200
Mar 31, 2026	4.43	4.64	4.42	4.58	4.58	400,800
Mar 30, 2026	4.47	4.52	4.28	4.33	4.33	219,100
Mar 27, 2026	4.56	4.59	4.44	4.47	4.47	277,800
Mar 26, 2026	4.66	4.80	4.61	4.62	4.62	142,500
Mar 25, 2026	4.66	4.80	4.66	4.74	4.74	285,100
Mar 24, 2026	4.56	4.60	4.48	4.59	4.59	168,900
Mar 23, 2026	4.52	4.62	4.47	4.58	4.58	203,600
Mar 20, 2026	4.63	4.63	4.41	4.51	4.51	516,900
Mar 19, 2026	4.67	4.70	4.56	4.65	4.65	252,500
Mar 18, 2026	4.80	4.80	4.70	4.72	4.72	188,400
Mar 17, 2026	4.73	4.88	4.73	4.84	4.84	136,500
Mar 16, 2026	4.74	4.78	4.69	4.75	4.75	127,000
Mar 13, 2026	4.84	4.89	4.67	4.70	4.70	307,500
Mar 12, 2026	4.85	4.91	4.79	4.79	4.79	226,900
Mar 11, 2026	4.82	4.92	4.82	4.90	4.90	148,200
Mar 10, 2026	4.79	4.97	4.78	4.81	4.81	296,800
Mar 9, 2026	4.70	4.80	4.66	4.79	4.79	258,500
Mar 6, 2026	4.80	4.87	4.70	4.78	4.78	334,800
Mar 5, 2026	4.91	5.00	4.78	4.80	4.80	336,000
Mar 4, 2026	4.84	5.08	4.84	4.99	4.99	282,600
Mar 3, 2026	4.97	4.97	4.74	4.78	4.78	361,000
Mar 2, 2026	5.11	5.15	5.03	5.08	5.08	193,400
Feb 27, 2026	5.29	5.30	5.18	5.23	5.23	180,400
Feb 26, 2026	5.27	5.33	5.18	5.31	5.31	214,500
Feb 25, 2026	5.25	5.36	5.22	5.25	5.25	246,900
Feb 24, 2026	5.02	5.24	5.00	5.20	5.20	345,000
Feb 23, 2026	5.11	5.11	4.97	5.03	5.03	238,500
Feb 20, 2026	5.12	5.31	5.09	5.13	5.13	481,600
Feb 19, 2026	4.88	5.15	4.86	5.15	5.15	456,000
Feb 18, 2026	4.91	5.02	4.85	4.87	4.87	358,200
Feb 17, 2026	4.87	4.95	4.76	4.90	4.90	512,400
Feb 13, 2026	4.62	4.92	4.62	4.87	4.87	539,600
Feb 12, 2026	4.70	4.73	4.55	4.59	4.59	293,800
Feb 11, 2026	4.84	4.87	4.63	4.70	4.70	404,500
Feb 10, 2026	4.91	4.96	4.78	4.86	4.86	357,800
Feb 9, 2026	4.77	4.94	4.70	4.87	4.87	377,000
Feb 6, 2026	4.66	4.77	4.61	4.77	4.77	629,000
Feb 5, 2026	5.05	5.05	4.50	4.52	4.52	990,700
Feb 4, 2026	5.56	5.56	5.00	5.11	5.11	1,265,900
Feb 3, 2026	5.45	5.58	5.39	5.55	5.55	498,000
Feb 2, 2026	5.50	5.51	5.31	5.38	5.38	313,800
Jan 30, 2026	5.60	5.66	5.50	5.51	5.51	338,600
Jan 29, 2026	5.87	5.87	5.60	5.67	5.67	446,000
Jan 28, 2026	6.05	6.08	5.86	5.86	5.86	493,300
Jan 27, 2026	6.01	6.08	5.89	6.02	6.02	348,400
Jan 26, 2026	6.07	6.07	5.92	5.94	5.94	339,100
Jan 23, 2026	5.98	6.15	5.91	6.08	6.08	370,200
Jan 22, 2026	5.90	6.06	5.87	5.98	5.98	492,500
Jan 21, 2026	5.73	5.90	5.73	5.86	5.86	446,200
Jan 20, 2026	5.78	5.78	5.57	5.74	5.74	609,800
Jan 19, 2026	5.84	5.87	5.80	5.82	5.82	129,200
Jan 16, 2026	5.92	5.92	5.83	5.90	5.90	347,200
Jan 15, 2026	5.91	5.99	5.82	5.91	5.91	512,200
Jan 14, 2026	5.88	5.93	5.82	5.90	5.90	525,400
Jan 13, 2026	5.94	5.94	5.86	5.92	5.92	409,700
Jan 12, 2026	5.88	6.07	5.77	5.92	5.92	629,900
Jan 9, 2026	6.05	6.09	5.89	5.89	5.89	451,400
Jan 8, 2026	5.86	5.97	5.84	5.90	5.90	506,500
Jan 7, 2026	5.85	5.92	5.80	5.89	5.89	438,400
Jan 6, 2026	5.94	5.94	5.69	5.85	5.85	663,400
Jan 5, 2026	6.04	6.04	5.80	5.89	5.89	796,100
Jan 2, 2026	5.94	6.09	5.88	5.94	5.94	653,900
Dec 31, 2025	5.81	5.93	5.73	5.77	5.77	601,500
Dec 30, 2025	5.96	6.12	5.81	5.83	5.83	679,900
Dec 29, 2025	6.11	6.24	5.90	5.90	5.90	927,000
Dec 24, 2025	6.37	6.37	6.11	6.27	6.27	459,400
Dec 23, 2025	6.46	6.65	6.06	6.37	6.37	1,194,000
Dec 22, 2025	6.85	6.91	6.43	6.47	6.47	561,100
Dec 19, 2025	7.58	7.88	6.74	6.85	6.85	1,001,100
Dec 18, 2025	7.98	8.75	7.42	7.44	7.44	2,405,400
Dec 17, 2025	7.76	8.25	7.58	7.71	7.71	1,012,500
Dec 16, 2025	6.86	7.77	6.76	7.59	7.59	1,185,000
Dec 15, 2025	7.50	7.50	6.97	7.03	7.03	1,228,400
Dec 12, 2025	7.38	7.57	6.77	7.44	7.44	2,332,300
Dec 11, 2025	6.24	6.31	6.16	6.25	6.25	221,200
Dec 10, 2025	6.28	6.37	6.19	6.26	6.26	276,900
Dec 9, 2025	6.16	6.48	6.15	6.34	6.34	300,500
Dec 8, 2025	6.39	6.39	6.17	6.21	6.21	245,400
Dec 5, 2025	6.36	6.47	6.34	6.39	6.39	226,400
Dec 4, 2025	6.34	6.48	6.32	6.39	6.39	309,300
Dec 3, 2025	6.29	6.47	6.22	6.35	6.35	268,900
Dec 2, 2025	6.36	6.59	6.27	6.28	6.28	369,000
Dec 1, 2025	6.34	6.48	6.28	6.37	6.37	317,800
Nov 28, 2025	6.39	6.46	6.36	6.43	6.43	154,600
Nov 27, 2025	6.40	6.44	6.36	6.39	6.39	112,400
Nov 26, 2025	6.34	6.50	6.30	6.43	6.43	402,500
Nov 25, 2025	6.15	6.34	6.10	6.33	6.33	320,800
Nov 24, 2025	5.86	6.30	5.86	6.16	6.16	517,600
Nov 21, 2025	5.76	5.96	5.64	5.94	5.94	396,500
Nov 20, 2025	6.15	6.18	5.75	5.77	5.77	599,800
Nov 19, 2025	6.19	6.24	6.01	6.07	6.07	254,100
Nov 18, 2025	5.99	6.22	5.98	6.22	6.22	275,800
Nov 17, 2025	6.01	6.16	5.97	6.05	6.05	281,500
Nov 14, 2025	6.04	6.15	6.01	6.04	6.04	375,300
Nov 13, 2025	6.32	6.42	6.15	6.16	6.16	474,200
Nov 12, 2025	6.40	6.50	6.30	6.35	6.35	262,200
Nov 11, 2025	6.50	6.51	6.38	6.38	6.38	271,200
Nov 10, 2025	6.53	6.67	6.39	6.55	6.55	658,500
Nov 7, 2025	6.15	6.47	6.11	6.38	6.38	661,700
Nov 6, 2025	6.32	6.43	6.16	6.18	6.18	491,700
Nov 5, 2025	6.78	6.78	6.16	6.29	6.29	1,104,000
Nov 4, 2025	6.77	6.77	6.10	6.42	6.42	711,500
Nov 3, 2025	7.04	7.05	6.80	6.86	6.86	316,500

Mobilize your Website

View Site in Mobile | Classic

Share by: