Aurora Cannabis Inc. - ACB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	5.94	5.92	5.92	5.94	5.86	409,707
January 12, 2026	5.88	5.92	5.92	6.07	5.77	629,940
January 09, 2026	6.05	5.89	5.89	6.09	5.89	451,400
January 08, 2026	5.86	5.9	5.9	5.97	5.84	506,500
January 07, 2026	5.85	5.89	5.89	5.92	5.8	438,400
January 06, 2026	5.94	5.85	5.85	5.94	5.69	663,400
January 05, 2026	6.04	5.89	5.89	6.04	5.8	796,147
January 02, 2026	5.94	5.94	5.94	6.09	5.88	653,900
December 31, 2025	5.81	5.77	5.77	5.93	5.73	601,500
December 30, 2025	5.96	5.83	5.83	6.12	5.81	679,933
December 29, 2025	6.11	5.9	5.9	6.24	5.9	927,023
December 23, 2025	6.46	6.37	6.37	6.65	6.06	1.19M
December 22, 2025	6.85	6.47	6.47	6.91	6.43	561,100
December 19, 2025	7.58	6.85	6.85	7.88	6.74	1M
December 18, 2025	7.98	7.44	7.44	8.75	7.42	2.41M
December 17, 2025	7.76	7.71	7.71	8.25	7.58	1.01M
December 16, 2025	6.86	7.59	7.59	7.77	6.76	1.19M
December 15, 2025	7.5	7.03	7.03	7.5	6.97	1.23M
December 12, 2025	7.38	7.44	7.44	7.57	6.77	2.33M
December 11, 2025	6.24	6.25	6.25	6.31	6.16	221,200
December 10, 2025	6.28	6.26	6.26	6.37	6.19	276,917
December 09, 2025	6.16	6.34	6.34	6.48	6.15	300,542
December 08, 2025	6.39	6.21	6.21	6.39	6.17	245,400
December 05, 2025	6.36	6.39	6.39	6.47	6.34	226,400
December 04, 2025	6.34	6.39	6.39	6.48	6.32	309,300
December 03, 2025	6.29	6.35	6.35	6.47	6.22	268,931
December 02, 2025	6.36	6.28	6.28	6.59	6.27	369,044
December 01, 2025	6.34	6.37	6.37	6.48	6.28	317,811
November 28, 2025	6.39	6.43	6.43	6.46	6.36	154,600
November 27, 2025	6.4	6.39	6.39	6.44	6.36	112,385
November 26, 2025	6.34	6.43	6.43	6.5	6.3	402,513
November 25, 2025	6.15	6.33	6.33	6.34	6.1	320,800
November 24, 2025	5.86	6.16	6.16	6.3	5.86	517,646
November 21, 2025	5.76	5.94	5.94	5.96	5.64	396,511
November 20, 2025	6.15	5.77	5.77	6.18	5.75	599,812
November 19, 2025	6.19	6.07	6.07	6.24	6.01	254,146
November 18, 2025	5.99	6.22	6.22	6.22	5.98	275,839
November 17, 2025	6.01	6.05	6.05	6.16	5.97	281,500
November 14, 2025	6.04	6.04	6.04	6.15	6.01	375,313
November 13, 2025	6.32	6.16	6.16	6.42	6.15	474,221
November 12, 2025	6.4	6.35	6.35	6.5	6.3	262,232
November 11, 2025	6.5	6.38	6.38	6.51	6.38	271,230
November 10, 2025	6.53	6.55	6.55	6.67	6.39	658,530
November 07, 2025	6.15	6.38	6.38	6.47	6.11	661,700
November 06, 2025	6.32	6.18	6.18	6.43	6.17	491,700
November 05, 2025	6.78	6.29	6.29	6.79	6.17	1.1M
November 04, 2025	6.77	6.42	6.42	6.77	6.1	711,532
November 03, 2025	7.04	6.86	6.86	7.05	6.8	316,546
October 31, 2025	6.75	6.96	6.96	7	6.72	434,000
October 30, 2025	6.89	6.74	6.74	6.94	6.71	467,100
October 29, 2025	6.97	6.92	6.92	7.02	6.82	401,800
October 28, 2025	7.12	6.97	6.97	7.17	6.94	316,600
October 27, 2025	7.35	7.13	7.13	7.36	7.13	245,900
October 24, 2025	7.17	7.34	7.34	7.4	7.16	398,200
October 23, 2025	7.03	7.11	7.11	7.28	7.01	388,637
October 22, 2025	7.16	7.06	7.06	7.25	6.86	579,700
October 21, 2025	7.48	7.21	7.21	7.48	7.2	377,738
October 20, 2025	7.37	7.49	7.49	7.58	7.31	281,600
October 17, 2025	7.38	7.35	7.35	7.47	7.26	341,614
October 16, 2025	7.86	7.43	7.43	8.04	7.41	792,400

Aurora Cannabis Inc. (ACB.TO) TSX