TSX, ACB End of Day and Historical Stock Data [Aurora Cannabis Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, ACB:

26 Aug 2025

LAST: 7.320	CHANGE: 0.07	OPEN: 7.360	HIGH: 7.380	ASK: 2.850	VOLUME: 762.2K
LAST: 7.320	CHG(%): 0.97	PREV: 7.250	LOW: 7.160	BID: 2.840

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	7.360	7.380	7.160	7.320	762.2K
25 Aug 25	6.910	7.280	6.900	7.250	1.01M
22 Aug 25	6.710	7.000	6.620	6.920	591K
21 Aug 25	6.500	6.710	6.440	6.670	400.4K
20 Aug 25	6.590	6.660	6.370	6.580	415.5K
19 Aug 25	7.060	7.060	6.570	6.580	533.9K
18 Aug 25	6.990	7.310	6.990	7.070	622.5K
15 Aug 25	7.450	7.510	6.980	7.000	767.6K
14 Aug 25	7.320	7.620	7.280	7.430	1.05M
13 Aug 25	7.300	7.690	7.300	7.630	1.35M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	6.95
MA10:	7.05
MA20:	6.68
MA50:	6.44
MA100:	6.65
MA200:	6.60
STO9:	71.15
STO14:	80.63
RSI14:	69.82
WPR14:	-16.76
MTM14:	1.54
ROC14:	0.27
ATR:	0.44
Week High:	7.38
Week Low:	6.37
Month High:	7.69
Month Low:	5.70
Year High:	9.90
Year Low:	4.95
Volatility:	14.70

RECENT SPLITS

Date	Ratio
11 May 2020	1-12