Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (TSX: ACB )

8.840 -0.540 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 9.410 9.410 8.700 8.840 1,374,172 -0.54(-5.76%)
May 22, 2024 9.750 9.840 9.330 9.380 890,878 -0.34(-3.50%)
May 21, 2024 10.12 10.33 9.720 9.720 1,163,642 -0.33(-3.28%)
May 17, 2024 10.05 0 -0.29(-2.80%)
May 16, 2024 9.740 11.09 9.540 10.34 3,892,783 +0.63(+6.49%)
May 15, 2024 9.690 9.840 9.310 9.710 923,667 +0.15(+1.57%)
May 14, 2024 9.380 10.18 9.340 9.560 1,798,528 +0.46(+5.05%)
May 13, 2024 8.900 9.500 8.850 9.100 1,115,777 +0.21(+2.36%)
May 10, 2024 9.290 9.440 8.650 8.890 1,014,254 -0.50(-5.32%)
May 09, 2024 8.850 9.510 8.620 9.390 2,064,390 +0.53(+5.98%)
May 08, 2024 9.140 9.190 8.710 8.860 1,287,200 -0.29(-3.17%)
May 07, 2024 9.050 9.530 9.010 9.150 1,776,102 +0.05(+0.55%)
May 06, 2024 9.380 9.630 8.980 9.100 2,353,095 -0.10(-1.09%)
May 03, 2024 9.650 9.980 9.080 9.200 2,661,703 -0.36(-3.77%)
May 02, 2024 10.19 10.85 9.450 9.560 3,570,589 -0.57(-5.63%)
May 01, 2024 11.74 11.93 9.820 10.13 4,227,289 -2.52(-19.92%)
Apr 30, 2024 8.660 12.85 8.480 12.65 7,323,245 +4.00(+46.24%)
Apr 29, 2024 9.270 9.630 8.510 8.650 2,682,716 -0.54(-5.88%)
Apr 26, 2024 9.390 10.36 9.130 9.190 4,274,899 +0.03(+0.33%)
Apr 25, 2024 9.630 9.760 9.150 9.160 1,804,558 -0.63(-6.44%)
Apr 24, 2024 10.02 10.25 9.660 9.790 2,378,470 -0.30(-2.97%)
Apr 23, 2024 8.490 10.29 8.470 10.09 2,907,834 +1.53(+17.87%)
Apr 22, 2024 9.100 9.210 8.460 8.560 1,197,754 -0.31(-3.49%)
Apr 19, 2024 8.850 9.310 8.740 8.870 2,584,143 -0.14(-1.55%)
Apr 18, 2024 7.870 9.190 7.810 9.010 2,943,302 +0.97(+12.06%)
Apr 17, 2024 8.100 8.490 7.510 8.040 2,115,504 -0.13(-1.59%)
Apr 16, 2024 8.460 8.530 7.810 8.170 2,529,821 -0.46(-5.33%)
Apr 15, 2024 9.180 9.370 8.530 8.630 2,175,265 -0.45(-4.96%)
Apr 12, 2024 9.250 10.12 8.900 9.080 4,499,373 -0.32(-3.40%)
Apr 11, 2024 9.730 10.14 8.610 9.400 4,119,961 +0.18(+1.95%)
Apr 10, 2024 8.190 10.15 8.130 9.220 4,526,903 +0.61(+7.08%)
Apr 09, 2024 8.990 9.350 8.200 8.610 3,054,219 -0.84(-8.89%)
Apr 08, 2024 8.920 10.10 8.780 9.450 5,560,033 +0.43(+4.77%)
Apr 05, 2024 9.270 10.37 8.230 9.020 5,964,680 -0.58(-6.04%)
Apr 04, 2024 9.850 11.97 8.730 9.600 7,946,064 -0.15(-1.54%)
Apr 03, 2024 6.840 9.940 6.710 9.750 6,091,608 +2.97(+43.81%)
Apr 02, 2024 5.790 7.420 5.790 6.780 3,020,575 +0.97(+16.70%)
Apr 01, 2024 5.810 5.960 5.640 5.810 988,993 -0.12(-2.02%)
Mar 28, 2024 5.930 0 -0.51(-7.92%)
Mar 27, 2024 5.850 6.440 5.450 6.440 3,020,216 +0.74(+12.98%)
Mar 26, 2024 5.360 6.670 5.350 5.700 2,618,974 +0.10(+1.79%)
Mar 25, 2024 6.450 6.500 5.510 5.600 2,472,243 -1.00(-15.15%)
Mar 22, 2024 5.210 6.700 5.180 6.600 3,821,026 +1.41(+27.17%)
Mar 21, 2024 5.230 5.280 4.930 5.190 1,085,238 +0.03(+0.58%)
Mar 20, 2024 5.140 5.310 4.810 5.160 1,760,875 +0.22(+4.45%)
Mar 19, 2024 4.900 5.130 4.510 4.940 1,928,496 -0.06(-1.20%)
Mar 18, 2024 4.480 5.340 4.480 5.000 1,873,458 +0.66(+15.21%)
Mar 15, 2024 3.950 4.340 3.910 4.340 1,301,541 +0.43(+11.00%)
Mar 14, 2024 4.000 4.000 3.840 3.910 680,948 -0.07(-1.76%)
Mar 13, 2024 3.950 4.100 3.930 3.980 682,122 +0.03(+0.76%)
Mar 12, 2024 4.080 4.080 3.910 3.950 770,861 -0.13(-3.19%)
Mar 11, 2024 4.300 4.390 4.050 4.080 831,949 -0.20(-4.67%)
Mar 08, 2024 4.200 4.440 4.200 4.280 1,079,100 +0.15(+3.63%)
Mar 07, 2024 4.020 4.270 3.990 4.130 626,498 +0.08(+1.98%)
Mar 06, 2024 3.950 4.150 3.920 4.050 708,917 +0.11(+2.79%)
Mar 05, 2024 4.050 4.070 3.870 3.940 633,774 -0.16(-3.90%)
Mar 04, 2024 4.300 4.310 4.030 4.100 813,771 -0.21(-4.87%)
Mar 01, 2024 4.290 4.390 4.060 4.310 984,851 +0.04(+0.94%)
Feb 29, 2024 4.420 4.460 4.230 4.270 601,017 -0.13(-2.95%)
Feb 28, 2024 4.410 4.610 4.370 4.400 749,862 -0.09(-2.00%)
Feb 27, 2024 4.360 4.560 4.360 4.490 681,278 +0.14(+3.22%)
Feb 26, 2024 4.390 4.570 4.300 4.350 684,817 -0.04(-0.91%)
Feb 23, 2024 4.410 4.510 4.210 4.390 593,023 +0.01(+0.23%)
Feb 22, 2024 4.580 4.600 4.280 4.380 543,025 -0.17(-3.74%)
Feb 21, 2024 4.690 4.690 4.420 4.550 732,579 -0.20(-4.21%)
Feb 20, 2024 4.890 5.080 4.610 4.750 752,423 +4.23(+813.46%)
Feb 16, 2024 0.5200 0 +0.00(+0.00%)
Feb 15, 2024 0.5300 0.5400 0.5100 0.5200 1,192,649 +0.00(+0.00%)
Feb 14, 2024 0.5300 0.5400 0.5200 0.5200 629,075 -0.01(-1.89%)
Feb 13, 2024 0.5400 0.5400 0.5200 0.5300 710,135 +0.00(+0.00%)
Feb 12, 2024 0.5800 0.5800 0.5200 0.5300 2,898,457 -0.04(-7.02%)
Feb 09, 2024 0.5500 0.5900 0.5500 0.5700 1,057,295 +0.03(+5.56%)
Feb 08, 2024 0.5600 0.5600 0.5200 0.5400 1,717,703 +0.02(+3.85%)
Feb 07, 2024 0.5500 0.5500 0.5200 0.5200 1,451,103 -0.03(-5.45%)
Feb 06, 2024 0.5200 0.5500 0.5200 0.5500 870,097 +0.02(+3.77%)
Feb 05, 2024 0.5300 0.5300 0.5100 0.5300 830,587 +0.01(+1.92%)
Feb 02, 2024 0.5400 0.5400 0.5200 0.5200 738,115 -0.03(-5.45%)
Feb 01, 2024 0.5100 0.5500 0.5100 0.5500 1,330,789 +0.03(+5.77%)
Jan 31, 2024 0.5200 0.5200 0.5100 0.5200 1,181,847 -0.01(-1.89%)
Jan 30, 2024 0.5400 0.5400 0.5300 0.5300 428,563 -0.01(-1.85%)
Jan 29, 2024 0.5200 0.5500 0.5200 0.5400 545,767 +0.00(+0.00%)
Jan 26, 2024 0.5500 0.5500 0.5300 0.5400 277,726 -0.01(-1.82%)
Jan 25, 2024 0.5300 0.5500 0.5300 0.5500 652,999 +0.03(+5.77%)
Jan 24, 2024 0.5600 0.5600 0.5200 0.5200 2,072,480 -0.03(-5.45%)
Jan 23, 2024 0.5700 0.5800 0.5500 0.5500 518,634 -0.02(-3.51%)
Jan 22, 2024 0.5500 0.5700 0.5500 0.5700 543,190 +0.02(+3.64%)
Jan 19, 2024 0.5500 0.5600 0.5400 0.5500 1,625,314 -0.01(-1.79%)
Jan 18, 2024 0.6100 0.6100 0.5500 0.5600 1,919,022 -0.05(-8.20%)
Jan 17, 2024 0.6100 0.6100 0.6000 0.6100 507,550 +0.00(+0.00%)
Jan 16, 2024 0.6200 0.6300 0.6000 0.6100 1,944,839 -0.02(-3.17%)
Jan 15, 2024 0.6200 0.6300 0.6100 0.6300 446,529 +0.03(+5.00%)
Jan 12, 2024 0.6000 0.6200 0.5900 0.6000 647,756 +0.00(+0.00%)
Jan 11, 2024 0.6100 0.6200 0.5900 0.6000 933,077 -0.02(-3.23%)
Jan 10, 2024 0.6300 0.6300 0.6000 0.6200 1,019,262 +0.01(+1.64%)
Jan 09, 2024 0.6500 0.6500 0.6100 0.6100 1,338,399 -0.04(-6.15%)
Jan 08, 2024 0.6500 0.6500 0.6300 0.6500 899,938 +0.01(+1.56%)
Jan 05, 2024 0.6400 0.6500 0.6200 0.6400 1,021,199 -0.01(-1.54%)
Jan 04, 2024 0.6500 0.6500 0.6300 0.6500 446,839 +0.01(+1.56%)
Jan 03, 2024 0.6300 0.6500 0.6200 0.6400 1,675,713 +0.01(+1.59%)
Jan 02, 2024 0.6400 0.6600 0.6300 0.6300 714,908 -0.02(-3.08%)
Dec 29, 2023 0.6500 0 +0.00(+0.00%)
Dec 28, 2023 0.6600 0.6800 0.6500 0.6500 2,093,016 +0.01(+1.56%)
Dec 27, 2023 0.6500 0.6700 0.6400 0.6400 1,734,795 +0.00(+0.00%)
Dec 22, 2023 0.6400 0 +0.01(+1.59%)
Dec 21, 2023 0.6400 0.6400 0.6100 0.6300 517,684 +0.00(+0.00%)
Dec 20, 2023 0.6200 0.6500 0.6200 0.6300 1,369,115 -0.01(-1.56%)
Dec 19, 2023 0.6300 0.6400 0.6200 0.6400 535,675 +0.01(+1.59%)
Dec 18, 2023 0.6400 0.6500 0.6200 0.6300 958,889 -0.01(-1.56%)
Dec 15, 2023 0.6500 0.6600 0.6300 0.6400 542,880 -0.02(-3.03%)
Dec 14, 2023 0.6500 0.6800 0.6500 0.6600 1,790,862 +0.01(+1.54%)
Dec 13, 2023 0.6300 0.6600 0.6100 0.6500 2,051,530 +0.00(+0.00%)
Dec 12, 2023 0.6600 0.6700 0.6300 0.6500 1,257,742 -0.01(-1.52%)
Dec 11, 2023 0.7100 0.7100 0.6500 0.6600 2,008,182 -0.05(-7.04%)
Dec 08, 2023 0.6700 0.7200 0.6700 0.7100 2,276,387 +0.05(+7.58%)
Dec 07, 2023 0.6600 0.6800 0.6500 0.6600 1,136,352 -0.02(-2.94%)
Dec 06, 2023 0.6600 0.6800 0.6500 0.6800 1,433,502 +0.03(+4.62%)
Dec 05, 2023 0.7000 0.7200 0.6400 0.6500 2,380,148 -0.04(-5.80%)
Dec 04, 2023 0.6300 0.7100 0.6300 0.6900 3,726,805 +0.06(+9.52%)
Dec 01, 2023 0.6100 0.6400 0.6100 0.6300 774,196 +0.01(+1.61%)
Nov 30, 2023 0.6200 0.6300 0.6000 0.6200 1,026,548 +0.00(+0.00%)
Nov 29, 2023 0.6200 0.6300 0.6200 0.6200 425,280 +0.00(+0.00%)
Nov 28, 2023 0.6300 0.6300 0.6200 0.6200 353,326 -0.01(-1.59%)
Nov 27, 2023 0.6400 0.6500 0.6300 0.6300 632,209 -0.02(-3.08%)
Nov 24, 2023 0.6400 0.6600 0.6200 0.6500 1,371,241 +0.02(+3.17%)
Nov 23, 2023 0.6400 0.6400 0.6300 0.6300 209,077 -0.01(-1.56%)
Nov 22, 2023 0.6300 0.6400 0.6200 0.6400 705,385 +0.01(+1.59%)
Nov 21, 2023 0.6500 0.6500 0.6300 0.6300 632,177 -0.03(-4.55%)
Nov 20, 2023 0.6400 0.6600 0.6400 0.6600 1,149,733 +0.01(+1.54%)
Nov 17, 2023 0.6400 0.6500 0.6200 0.6500 943,470 +0.02(+3.17%)
Nov 16, 2023 0.6400 0.6500 0.6200 0.6300 885,882 -0.01(-1.56%)
Nov 15, 2023 0.6400 0.6700 0.6400 0.6400 1,919,453 +0.00(+0.00%)
Nov 14, 2023 0.6600 0.6600 0.6300 0.6400 1,275,266 +0.00(+0.00%)
Nov 13, 2023 0.6600 0.6600 0.6300 0.6400 1,365,255 -0.01(-1.54%)
Nov 10, 2023 0.6900 0.7100 0.6400 0.6500 2,661,256 +0.04(+6.56%)
Nov 09, 2023 0.6400 0.6600 0.6000 0.6100 805,834 -0.03(-4.69%)
Nov 08, 2023 0.6700 0.6700 0.6300 0.6400 857,008 -0.01(-1.54%)
Nov 07, 2023 0.6400 0.6800 0.6300 0.6500 721,130 +0.01(+1.56%)
Nov 06, 2023 0.6900 0.7000 0.6300 0.6400 1,775,658 -0.03(-4.48%)
Nov 03, 2023 0.6400 0.6700 0.6400 0.6700 1,212,430 +0.04(+6.35%)
Nov 02, 2023 0.6200 0.6600 0.6200 0.6300 1,267,796 -0.01(-1.56%)
Nov 01, 2023 0.6000 0.6400 0.5900 0.6400 1,972,278 +0.03(+4.92%)
Oct 31, 2023 0.6100 0.6200 0.6000 0.6100 745,528 +0.00(+0.00%)
Oct 30, 2023 0.6200 0.6300 0.5900 0.6100 817,220 -0.01(-1.61%)
Oct 27, 2023 0.5800 0.6200 0.5800 0.6200 551,043 +0.04(+6.90%)
Oct 26, 2023 0.5900 0.6000 0.5600 0.5800 1,451,469 -0.01(-1.69%)
Oct 25, 2023 0.6500 0.6500 0.5900 0.5900 1,410,327 -0.05(-7.81%)
Oct 24, 2023 0.6000 0.6500 0.5800 0.6400 1,976,319 +0.06(+10.34%)
Oct 23, 2023 0.6200 0.6200 0.5800 0.5800 1,105,697 -0.03(-4.92%)
Oct 20, 2023 0.6400 0.6400 0.6000 0.6100 996,437 -0.02(-3.17%)
Oct 19, 2023 0.6500 0.6600 0.6300 0.6300 790,625 -0.02(-3.08%)
Oct 18, 2023 0.7000 0.7000 0.6500 0.6500 875,379 -0.05(-7.14%)
Oct 17, 2023 0.6900 0.7300 0.6900 0.7000 580,060 -0.01(-1.41%)
Oct 16, 2023 0.7000 0.7100 0.6900 0.7100 933,499 +0.00(+0.00%)
Oct 13, 2023 0.6900 0.7100 0.6800 0.7100 698,447 +0.01(+1.43%)
Oct 12, 2023 0.7200 0.7200 0.6800 0.7000 1,255,159 +0.00(+0.00%)
Oct 11, 2023 0.7600 0.7600 0.7000 0.7000 1,192,988 -0.06(-7.89%)
Oct 10, 2023 0.7600 0.8000 0.7400 0.7600 1,975,904 +0.00(+0.00%)
Oct 06, 2023 0.7600 0 -0.01(-1.30%)
Oct 05, 2023 0.7800 0.8000 0.7600 0.7700 2,139,874 +0.00(+0.00%)
Oct 04, 2023 0.7600 0.7900 0.7400 0.7700 1,748,550 +0.04(+5.48%)
Oct 03, 2023 0.7500 0.7600 0.7200 0.7300 1,437,498 -0.04(-5.19%)
Oct 02, 2023 0.8000 0.8000 0.7500 0.7700 1,746,138 -0.02(-2.53%)
Sep 29, 2023 0.8100 0.8200 0.7800 0.7900 1,477,749 -0.02(-2.47%)
Sep 28, 2023 0.8100 0.8300 0.7600 0.8100 4,847,923 -0.10(-10.99%)
Sep 27, 2023 0.9900 1.000 0.8900 0.9100 4,991,451 -0.04(-4.21%)
Sep 26, 2023 1.000 1.050 0.9200 0.9500 5,471,692 -0.05(-5.00%)
Sep 25, 2023 1.000 1.070 0.9900 1.000 6,753,144 -0.02(-1.96%)
Sep 22, 2023 1.010 1.050 0.9900 1.020 3,552,099 +0.04(+4.08%)
Sep 21, 2023 1.020 1.040 0.9600 0.9800 5,639,567 -0.10(-9.26%)
Sep 20, 2023 1.190 1.210 1.060 1.080 6,031,194 -0.09(-7.69%)
Sep 19, 2023 1.240 1.300 1.150 1.170 6,867,087 +0.02(+1.74%)
Sep 18, 2023 1.280 1.310 1.150 1.150 6,697,872 -0.18(-13.53%)
Sep 15, 2023 1.250 1.420 1.210 1.330 13,858,313 +0.19(+16.67%)
Sep 14, 2023 1.040 1.230 1.040 1.140 9,538,197 +0.07(+6.54%)
Sep 13, 2023 1.230 1.320 0.9800 1.070 13,879,017 -0.22(-17.05%)
Sep 12, 2023 1.210 1.550 1.120 1.290 22,257,834 +0.04(+3.20%)
Sep 11, 2023 0.7600 1.270 0.7600 1.250 21,200,584 +0.53(+73.61%)
Sep 08, 2023 0.6400 0.7200 0.6200 0.7200 4,296,246 +0.08(+12.50%)
Sep 07, 2023 0.6400 0.6500 0.6200 0.6400 1,045,406 -0.02(-3.03%)
Sep 06, 2023 0.6900 0.7000 0.6200 0.6600 2,471,713 -0.01(-1.49%)
Sep 05, 2023 0.6500 0.7000 0.6400 0.6700 2,023,018 +0.02(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.