Aurora Cannabis Inc. Common Sharesのデータ

Aurora Cannabis Inc. Common Sharesの基本情報

名前 Aurora Cannabis Inc. Common Shares
ティッカー ACB
nan
上場年 2018.0
セクター Consumer Durables

Aurora Cannabis Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.09 12.85 13.0 14.09 31345600.0 14.09
2021-02-12 14.5 12.35 13.07 12.48 56247800.0 12.48
2021-02-11 18.93 14.39 18.58 14.47 82215600.0 14.47
2021-02-10 18.98 16.5 18.53 18.92 83808200.0 18.92
2021-02-09 16.77 15.09 15.28 15.61 53637400.0 15.61
2021-02-08 15.0 12.91 13.18 14.87 34415200.0 14.87
2021-02-05 13.33 12.56 13.27 12.8 16835700.0 12.8
2021-02-04 14.14 12.78 13.57 13.07 24098700.0 13.07
2021-02-03 14.15 12.89 13.23 13.75 47535600.0 13.75
2021-02-02 12.95 11.12 11.31 12.7 41031400.0 12.7
2021-02-01 11.44 10.8 11.35 11.2 14602200.0 11.2
2021-01-29 12.32 11.06 11.84 11.15 24965200.0 11.15
2021-01-28 12.13 11.2 11.22 11.7 21739600.0 11.7
2021-01-27 11.68 10.27 10.41 11.2 30355700.0 11.2
2021-01-26 11.17 10.16 10.41 10.67 26726900.0 10.67
2021-01-25 10.9 10.04 10.64 10.16 22256300.0 10.16
2021-01-22 10.74 10.22 10.39 10.65 29047300.0 10.65
2021-01-21 11.62 10.83 11.43 11.17 18552900.0 11.17
2021-01-20 11.96 11.35 11.62 11.54 13009100.0 11.54
2021-01-19 12.24 11.23 12.13 11.84 22653300.0 11.84
2021-01-15 13.32 11.85 12.85 12.04 45620900.0 12.04
2021-01-14 12.21 11.18 11.43 11.96 46534200.0 11.96
2021-01-13 11.63 10.36 10.55 10.91 37852300.0 10.91
2021-01-12 10.78 10.19 10.5 10.56 16738000.0 10.56
2021-01-11 10.73 9.73 9.83 10.44 23184000.0 10.44
2021-01-08 10.48 9.72 10.25 9.99 24637100.0 9.99
2021-01-07 10.95 10.01 10.56 10.19 37080500.0 10.19
2021-01-06 11.3 10.12 11.09 10.27 73972000.0 10.27
2021-01-05 9.87 9.07 9.75 9.7 23970700.0 9.7
2021-01-04 9.67 8.38 8.48 9.52 27213000.0 9.52
2020-12-31 8.75 8.3 8.71 8.31 8240200.0 8.31
2020-12-30 8.78 8.21 8.31 8.78 12047700.0 8.78
2020-12-29 8.84 8.16 8.71 8.4 12036500.0 8.4
2020-12-28 9.07 8.64 8.97 8.69 9341600.0 8.69
2020-12-24 9.37 8.81 9.37 8.87 9261500.0 8.87
2020-12-23 9.62 8.63 8.87 9.32 18712700.0 9.32
2020-12-22 9.11 8.76 9.01 8.93 11527000.0 8.93
2020-12-21 9.37 8.86 9.03 8.94 16275300.0 8.94
2020-12-18 9.9 9.27 9.55 9.6 14944800.0 9.6
2020-12-17 10.05 9.58 9.8 9.73 13433900.0 9.73
2020-12-16 10.49 9.78 10.49 9.82 19070600.0 9.82
2020-12-15 10.22 9.32 9.53 10.21 19809700.0 10.21
2020-12-14 10.1 9.48 9.98 9.56 12707700.0 9.56
2020-12-11 10.02 9.6 9.87 9.91 10776100.0 9.91
2020-12-10 10.0 9.25 9.38 9.97 16500900.0 9.97
2020-12-09 10.71 9.55 10.62 9.88 27914500.0 9.88
2020-12-08 10.81 10.01 10.04 10.6 23655800.0 10.6
2020-12-07 10.73 9.84 10.6 10.47 38441600.0 10.47
2020-12-04 12.19 10.69 11.4 10.89 97870800.0 10.89
2020-12-03 11.44 10.53 11.05 11.24 52456000.0 11.24
2020-12-02 11.39 9.85 10.14 10.95 71247300.0 10.95
2020-12-01 12.12 9.64 11.91 9.75 78282200.0 9.75
2020-11-30 12.5 10.01 11.25 11.68 127028200.0 11.68
2020-11-27 10.59 8.71 8.98 10.47 51746300.0 10.47
2020-11-25 8.92 8.3 8.87 8.71 34384300.0 8.71
2020-11-24 9.5 8.51 9.08 9.23 83980300.0 9.23
2020-11-23 7.43 6.96 7.19 7.18 31460300.0 7.18
2020-11-20 7.47 6.82 7.0 7.13 29667500.0 7.13
2020-11-19 7.23 6.9 7.07 7.07 16795900.0 7.07
2020-11-18 7.62 7.0 7.32 7.02 24209000.0 7.02
2020-11-17 7.35 6.59 6.74 7.2 36411700.0 7.2
2020-11-16 7.43 6.63 7.04 6.81 34254700.0 6.81
2020-11-13 7.5 7.02 7.35 7.08 41028600.0 7.08
2020-11-12 8.1 6.85 7.26 6.99 64451600.0 6.99
2020-11-11 8.28 6.42 6.79 7.66 123142500.0 7.66
2020-11-10 9.73 8.05 9.63 8.3 68864300.0 8.3
2020-11-09 14.48 10.38 13.19 11.21 166979200.0 11.21
2020-11-06 12.18 8.12 8.13 9.79 461649600.0 9.79
2020-11-05 6.29 4.87 5.13 6.27 126467100.0 6.27
2020-11-04 4.78 4.38 4.77 4.43 24041700.0 4.43
2020-11-03 5.02 4.51 5.01 4.91 23479400.0 4.91
2020-11-02 4.85 4.1 4.1 4.73 20656300.0 4.73
2020-10-30 4.11 3.88 4.11 4.05 6430500.0 4.05
2020-10-29 4.09 3.8 3.96 4.09 7861300.0 4.09
2020-10-28 4.06 3.71 3.9 3.83 11212600.0 3.83
2020-10-27 4.4 3.98 4.36 4.0 12563000.0 4.0
2020-10-26 4.66 4.36 4.66 4.4 6355900.0 4.4
2020-10-23 4.9 4.6 4.88 4.68 7127000.0 4.68
2020-10-22 4.98 4.62 4.97 4.85 9607000.0 4.85
2020-10-21 4.95 4.56 4.61 4.85 14066800.0 4.85
2020-10-20 4.67 4.2 4.59 4.56 13816600.0 4.56
2020-10-19 4.71 3.93 4.07 4.71 25062600.0 4.71
2020-10-16 4.37 4.0 4.37 4.02 19906200.0 4.02
2020-10-15 4.5 4.28 4.46 4.29 11157700.0 4.29
2020-10-14 4.86 4.52 4.81 4.54 11750800.0 4.54
2020-10-13 4.97 4.72 4.93 4.78 9511200.0 4.78
2020-10-12 5.28 4.82 5.04 4.98 16718400.0 4.98
2020-10-09 5.71 4.92 5.69 5.03 34150100.0 5.03
2020-10-08 5.24 4.64 4.68 5.1 23056200.0 5.1
2020-10-07 4.7 4.32 4.51 4.61 10638000.0 4.61
2020-10-06 4.74 4.41 4.65 4.5 8208600.0 4.5
2020-10-05 4.81 4.53 4.6 4.62 6974100.0 4.62
2020-10-02 4.7 4.5 4.53 4.58 4965000.0 4.58
2020-10-01 4.78 4.55 4.68 4.67 5492600.0 4.67
2020-09-30 5.0 4.6 4.77 4.65 8985500.0 4.65
2020-09-29 5.1 4.56 4.71 4.68 14110200.0 4.68
2020-09-28 5.14 4.75 5.09 4.78 10123800.0 4.78
2020-09-25 5.29 4.92 5.29 5.05 9466600.0 5.05
2020-09-24 5.37 4.78 5.08 5.2 14633900.0 5.2
2020-09-23 6.2 5.14 6.08 5.17 29443900.0 5.17
2020-09-22 7.56 6.27 6.46 7.32 29975700.0 7.32
2020-09-21 6.42 6.15 6.39 6.32 5775700.0 6.32
2020-09-18 6.93 6.39 6.93 6.53 6949700.0 6.53
2020-09-17 7.01 6.81 7.0 6.89 3128400.0 6.89
2020-09-16 7.27 6.98 7.08 7.01 4691800.0 7.01
2020-09-15 7.37 7.0 7.27 7.07 3022800.0 7.07
2020-09-14 7.55 6.92 6.97 7.18 4369900.0 7.18
2020-09-11 7.47 6.88 7.44 6.98 4434200.0 6.98
2020-09-10 7.84 7.4 7.67 7.42 3116900.0 7.42
2020-09-09 7.99 7.4 7.6 7.65 5585300.0 7.65
2020-09-08 8.25 7.51 8.18 7.52 6035000.0 7.52
2020-09-04 9.02 8.27 8.96 8.51 2782800.0 8.51
2020-09-03 9.25 8.74 8.86 9.02 2334900.0 9.02
2020-09-02 9.36 8.9 9.28 9.0 3499300.0 9.0
2020-09-01 9.73 9.27 9.66 9.3 2839500.0 9.3
2020-08-31 9.93 9.4 9.83 9.8 3180800.0 9.8
2020-08-28 10.1 9.41 9.44 9.82 3133200.0 9.82
2020-08-27 9.64 9.32 9.32 9.52 1552200.0 9.52
2020-08-26 9.57 9.32 9.4 9.36 1323500.0 9.36
2020-08-25 9.72 9.3 9.5 9.49 1901700.0 9.49
2020-08-24 9.54 9.08 9.26 9.51 2656000.0 9.51
2020-08-21 9.65 9.35 9.56 9.41 2342200.0 9.41
2020-08-20 9.87 9.54 9.87 9.6 2740000.0 9.6
2020-08-19 10.22 9.86 10.05 9.91 2467300.0 9.91
2020-08-18 10.21 9.86 10.13 10.0 2682800.0 10.0
2020-08-17 10.79 10.07 10.75 10.1 3356700.0 10.1
2020-08-14 10.88 9.97 10.13 10.69 5642300.0 10.69
2020-08-13 10.34 9.64 9.8 10.18 3331900.0 10.18
2020-08-12 10.15 9.74 10.1 9.8 2784400.0 9.8
2020-08-11 10.32 9.98 10.2 10.02 2169000.0 10.02
2020-08-10 10.51 10.02 10.51 10.22 2859300.0 10.22
2020-08-07 10.31 9.99 10.24 10.27 1920900.0 10.27
2020-08-06 10.62 10.19 10.52 10.31 2057700.0 10.31
2020-08-05 10.8 10.46 10.71 10.71 1574800.0 10.71
2020-08-04 10.82 10.21 10.35 10.73 2383300.0 10.73
2020-08-03 10.44 9.76 10.22 10.42 2485300.0 10.42
2020-07-31 10.78 10.12 10.52 10.19 2897900.0 10.19
2020-07-30 10.8 10.41 10.67 10.54 1727800.0 10.54
2020-07-29 11.41 10.53 11.39 10.7 4733900.0 10.7
2020-07-28 11.89 10.67 10.71 11.7 6120900.0 11.7
2020-07-27 10.75 10.26 10.4 10.67 2274600.0 10.67
2020-07-24 10.73 10.18 10.73 10.4 2251600.0 10.4
2020-07-23 11.1 10.73 11.1 10.78 3005400.0 10.78
2020-07-22 11.63 10.95 11.63 11.16 4316500.0 11.16
2020-07-21 11.9 11.44 11.61 11.61 2625600.0 11.61
2020-07-20 11.97 11.52 11.84 11.54 2170800.0 11.54
2020-07-17 12.29 11.77 12.16 11.88 2667200.0 11.88
2020-07-16 12.72 12.01 12.62 12.05 4009500.0 12.05
2020-07-15 12.9 11.86 11.98 12.87 6221500.0 12.87
2020-07-14 12.04 11.43 11.94 11.75 3757100.0 11.75
2020-07-13 12.68 11.91 12.12 12.08 4351600.0 12.08
2020-07-10 12.02 11.53 11.7 12.02 2087700.0 12.02
2020-07-09 12.14 11.41 12.11 11.77 4026100.0 11.77
2020-07-08 12.49 12.0 12.42 12.16 2742000.0 12.16
2020-07-07 12.66 11.95 12.1 12.42 3361500.0 12.42
2020-07-06 12.56 11.97 12.27 12.18 3356700.0 12.18
2020-07-02 12.5 11.95 12.46 12.27 2882700.0 12.27
2020-07-01 12.87 12.08 12.36 12.27 2419600.0 12.27
2020-06-30 12.48 11.9 12.22 12.42 3140300.0 12.42
2020-06-29 12.67 11.88 12.45 12.36 2844400.0 12.36
2020-06-26 13.14 12.34 12.94 12.47 3806700.0 12.47
2020-06-25 13.97 12.93 13.76 13.2 4832900.0 13.2
2020-06-24 14.47 13.52 13.62 13.67 5498600.0 13.67
2020-06-23 15.24 13.47 13.88 13.58 12787100.0 13.58
2020-06-22 13.78 13.27 13.47 13.72 3858800.0 13.72
2020-06-19 13.89 12.97 13.18 13.37 6506800.0 13.37
2020-06-18 13.46 12.89 13.0 13.01 4288600.0 13.01
2020-06-17 13.2 12.63 12.98 13.19 3499800.0 13.19
2020-06-16 13.73 12.82 13.67 13.11 5293600.0 13.11
2020-06-15 13.35 12.53 12.75 13.25 3819000.0 13.25
2020-06-12 13.63 12.82 13.62 13.21 3828200.0 13.21
2020-06-11 13.94 12.78 13.5 12.91 5330500.0 12.91
2020-06-10 15.28 14.25 15.03 14.29 4891500.0 14.29
2020-06-09 15.88 14.76 15.1 14.81 5983000.0 14.81
2020-06-08 15.74 13.89 14.15 15.74 11814500.0 15.74
2020-06-05 14.4 13.78 14.23 13.94 5163500.0 13.94
2020-06-04 14.45 13.92 14.22 14.23 4609600.0 14.23
2020-06-03 14.8 14.24 14.71 14.3 4904000.0 14.3
2020-06-02 14.84 13.92 14.49 14.53 7144400.0 14.53
2020-06-01 14.49 13.37 14.09 14.1 7894000.0 14.1
2020-05-29 14.66 13.78 14.66 14.08 10713300.0 14.08
2020-05-28 16.89 15.1 15.4 15.34 13805400.0 15.34
2020-05-27 16.12 14.66 15.4 15.3 8733300.0 15.3
2020-05-26 16.34 15.35 16.0 15.61 12490200.0 15.61
2020-05-22 16.89 15.34 15.95 16.01 26010100.0 16.01
2020-05-21 17.71 15.0 17.26 17.4 67695600.0 17.4
2020-05-20 13.95 12.11 13.6 12.75 33335200.0 12.75
2020-05-19 19.25 14.05 18.99 14.65 52996100.0 14.65
2020-05-18 19.68 12.32 12.32 17.1 97271700.0 17.1
2020-05-15 11.88 7.8 8.35 11.2 102264700.0 11.2
2020-05-14 6.88 5.3 5.6 6.64 12538500.0 6.64
2020-05-13 6.37 5.6 6.37 5.8 5844900.0 5.8
2020-05-12 7.3 6.41 7.25 6.46 6517700.0 6.46
2020-05-11 8.21 7.05 7.9 7.41 5070900.0 7.41
2020-05-08 8.33 7.92 8.33 8.06 2472208.0 8.06
2020-05-07 8.42 8.22 8.35 8.33 1003542.0 8.33
2020-05-06 8.4 8.28 8.4 8.3 875975.0 8.3
2020-05-05 8.54 8.38 8.53 8.39 1211933.0 8.39
2020-05-04 8.64 8.34 8.57 8.52 911367.0 8.52
2020-05-01 8.81 8.35 8.76 8.44 1540992.0 8.44
2020-04-30 9.06 8.76 9.0 8.88 1077242.0 8.88
2020-04-29 9.14 8.88 9.01 9.05 1503733.0 9.05
2020-04-28 9.6 8.63 9.6 9.1 1720592.0 9.1
2020-04-27 9.48 8.62 8.76 9.12 2991017.0 9.12
2020-04-24 8.76 8.4 8.58 8.76 2206733.0 8.76
2020-04-23 8.87 8.4 8.65 8.59 2097275.0 8.59
2020-04-22 8.88 8.46 8.88 8.62 1488042.0 8.62
2020-04-21 8.64 8.4 8.52 8.64 1353767.0 8.64
2020-04-20 8.89 8.16 8.4 8.58 2771525.0 8.58
2020-04-17 8.94 8.21 8.22 8.28 2716458.0 8.28
2020-04-16 8.56 7.86 8.53 8.03 2461542.0 8.03
2020-04-15 8.88 8.34 8.83 8.51 2380558.0 8.51
2020-04-14 9.36 8.88 9.36 9.0 2843292.0 9.0
2020-04-13 9.84 8.88 9.53 9.12 4844225.0 9.12
2020-04-09 11.16 10.32 10.56 10.51 2554992.0 10.51
2020-04-08 10.39 9.6 9.88 10.22 2888092.0 10.22
2020-04-07 10.21 9.53 10.08 9.6 2423000.0 9.6
2020-04-06 10.37 9.36 10.14 9.6 4244625.0 9.6
2020-04-03 10.44 9.48 10.4 9.72 2549083.0 9.72
2020-04-02 11.02 9.61 9.96 10.0 2770058.0 10.0
2020-04-01 10.9 9.36 10.5 9.71 2614750.0 9.71
2020-03-31 11.76 10.44 10.98 10.87 2628750.0 10.87
2020-03-30 12.36 10.33 12.24 10.66 4200242.0 10.66
2020-03-27 13.56 11.52 12.84 12.36 10696800.0 12.36
2020-03-26 12.0 9.24 9.25 10.86 8530858.0 10.86
2020-03-25 9.72 8.4 8.88 8.95 3990425.0 8.95
2020-03-24 9.04 8.28 9.0 8.6 2602442.0 8.6
2020-03-23 9.71 8.04 9.6 8.2 2535550.0 8.2
2020-03-20 10.08 8.47 8.64 8.76 3349733.0 8.76
2020-03-19 8.4 7.44 7.62 7.94 2558867.0 7.94
2020-03-18 8.34 7.2 8.16 7.5 1781883.0 7.5
2020-03-17 8.88 8.06 8.64 8.52 1371058.0 8.52
2020-03-16 9.24 8.16 8.4 8.3 1735775.0 8.3
2020-03-13 9.59 8.44 9.26 9.24 2050700.0 9.24
2020-03-12 8.88 7.56 8.16 8.4 3468117.0 8.4
2020-03-11 11.78 10.2 11.54 10.31 1818975.0 10.31
2020-03-10 12.84 11.52 12.36 11.76 1852858.0 11.76
2020-03-09 13.08 10.8 11.52 11.39 2323208.0 11.39
2020-03-06 15.48 13.56 15.36 14.04 2084950.0 14.04
2020-03-05 16.56 15.72 16.2 15.72 1088175.0 15.72
2020-03-04 17.16 15.84 16.08 16.56 1484708.0 16.56
2020-03-03 16.8 15.72 16.56 15.96 1344717.0 15.96
2020-03-02 16.8 15.72 16.68 16.32 1493708.0 16.32
2020-02-28 16.8 15.84 16.32 16.08 2204100.0 16.08
2020-02-27 18.36 16.2 17.4 17.4 2191342.0 17.4
2020-02-26 18.96 17.88 17.88 18.12 1726742.0 18.12
2020-02-25 19.08 17.88 18.96 18.12 1945633.0 18.12
2020-02-24 19.44 18.48 18.96 18.6 2067350.0 18.6
2020-02-21 20.4 19.44 20.28 20.04 1134792.0 20.04
2020-02-20 21.48 19.8 20.88 20.16 2973100.0 20.16
2020-02-19 20.88 19.68 19.92 20.52 1959467.0 20.52
2020-02-18 19.92 18.6 18.72 19.68 3292475.0 19.68