Aurora Cannabis Inc. (ACB.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.65 | 9.98 | 9.08 | 9.20 | 9.20 | 2,661,703 |
| 02 may 2024 | 10.19 | 10.85 | 9.45 | 9.56 | 9.56 | 3,570,600 |
| 01 may 2024 | 11.74 | 11.93 | 9.82 | 10.13 | 10.13 | 4,227,300 |
| 30 abr 2024 | 8.66 | 12.85 | 8.48 | 12.65 | 12.65 | 7,323,200 |
| 29 abr 2024 | 9.27 | 9.63 | 8.51 | 8.65 | 8.65 | 2,682,700 |
| 26 abr 2024 | 9.39 | 10.36 | 9.13 | 9.19 | 9.19 | 4,274,900 |
| 25 abr 2024 | 9.63 | 9.76 | 9.15 | 9.16 | 9.16 | 1,804,500 |
| 24 abr 2024 | 10.02 | 10.25 | 9.66 | 9.79 | 9.79 | 2,378,400 |
| 23 abr 2024 | 8.49 | 10.29 | 8.47 | 10.09 | 10.09 | 2,907,800 |
| 22 abr 2024 | 9.10 | 9.22 | 8.46 | 8.56 | 8.56 | 1,197,800 |
| 19 abr 2024 | 8.85 | 9.31 | 8.74 | 8.87 | 8.87 | 2,584,100 |
| 18 abr 2024 | 7.87 | 9.19 | 7.81 | 9.01 | 9.01 | 2,943,300 |
| 17 abr 2024 | 8.10 | 8.49 | 7.51 | 8.04 | 8.04 | 2,115,500 |
| 16 abr 2024 | 8.46 | 8.53 | 7.81 | 8.17 | 8.17 | 2,529,800 |
| 15 abr 2024 | 9.18 | 9.37 | 8.53 | 8.63 | 8.63 | 2,175,200 |
| 12 abr 2024 | 9.25 | 10.12 | 8.90 | 9.08 | 9.08 | 4,499,400 |
| 11 abr 2024 | 9.73 | 10.14 | 8.61 | 9.40 | 9.40 | 4,120,000 |
| 10 abr 2024 | 8.19 | 10.15 | 8.13 | 9.22 | 9.22 | 4,526,900 |
| 09 abr 2024 | 8.99 | 9.35 | 8.20 | 8.61 | 8.61 | 3,054,200 |
| 08 abr 2024 | 8.92 | 10.10 | 8.78 | 9.45 | 9.45 | 5,560,000 |
| 05 abr 2024 | 9.27 | 10.37 | 8.23 | 9.02 | 9.02 | 5,964,700 |
| 04 abr 2024 | 9.85 | 11.97 | 8.73 | 9.60 | 9.60 | 7,946,100 |
| 03 abr 2024 | 6.84 | 9.94 | 6.71 | 9.75 | 9.75 | 6,091,600 |
| 02 abr 2024 | 5.79 | 7.42 | 5.79 | 6.78 | 6.78 | 3,020,600 |
| 01 abr 2024 | 5.81 | 5.96 | 5.64 | 5.81 | 5.81 | 989,000 |
| 28 mar 2024 | 6.29 | 6.74 | 5.83 | 5.93 | 5.93 | 3,143,800 |
| 27 mar 2024 | 5.85 | 6.44 | 5.45 | 6.44 | 6.44 | 3,020,200 |
| 26 mar 2024 | 5.36 | 6.67 | 5.35 | 5.70 | 5.70 | 2,619,000 |
| 25 mar 2024 | 6.45 | 6.50 | 5.51 | 5.60 | 5.60 | 2,472,200 |
| 22 mar 2024 | 5.21 | 6.70 | 5.18 | 6.60 | 6.60 | 3,821,000 |
| 21 mar 2024 | 5.23 | 5.28 | 4.93 | 5.19 | 5.19 | 1,085,200 |
| 20 mar 2024 | 5.14 | 5.31 | 4.81 | 5.16 | 5.16 | 1,760,900 |
| 19 mar 2024 | 4.90 | 5.13 | 4.51 | 4.94 | 4.94 | 1,928,500 |
| 18 mar 2024 | 4.48 | 5.34 | 4.48 | 5.00 | 5.00 | 1,873,500 |
| 15 mar 2024 | 3.95 | 4.34 | 3.91 | 4.34 | 4.34 | 1,301,500 |
| 14 mar 2024 | 4.00 | 4.00 | 3.84 | 3.91 | 3.91 | 680,900 |
| 13 mar 2024 | 3.95 | 4.10 | 3.93 | 3.98 | 3.98 | 682,100 |
| 12 mar 2024 | 4.08 | 4.08 | 3.91 | 3.95 | 3.95 | 770,900 |
| 11 mar 2024 | 4.30 | 4.39 | 4.05 | 4.08 | 4.08 | 831,900 |
| 08 mar 2024 | 4.20 | 4.44 | 4.20 | 4.28 | 4.28 | 1,079,100 |
| 07 mar 2024 | 4.02 | 4.27 | 3.99 | 4.13 | 4.13 | 626,500 |
| 06 mar 2024 | 3.95 | 4.15 | 3.92 | 4.05 | 4.05 | 708,900 |
| 05 mar 2024 | 4.05 | 4.07 | 3.87 | 3.94 | 3.94 | 633,800 |
| 04 mar 2024 | 4.30 | 4.31 | 4.03 | 4.10 | 4.10 | 813,800 |
| 01 mar 2024 | 4.29 | 4.39 | 4.06 | 4.31 | 4.31 | 984,900 |
| 29 feb 2024 | 4.42 | 4.46 | 4.23 | 4.27 | 4.27 | 601,000 |
| 28 feb 2024 | 4.41 | 4.61 | 4.37 | 4.40 | 4.40 | 749,900 |
| 27 feb 2024 | 4.36 | 4.56 | 4.36 | 4.49 | 4.49 | 681,300 |
| 26 feb 2024 | 4.39 | 4.57 | 4.30 | 4.35 | 4.35 | 684,800 |
| 23 feb 2024 | 4.41 | 4.51 | 4.21 | 4.39 | 4.39 | 593,000 |
| 22 feb 2024 | 4.58 | 4.60 | 4.28 | 4.38 | 4.38 | 543,000 |
| 21 feb 2024 | 4.69 | 4.69 | 4.42 | 4.55 | 4.55 | 732,600 |
| 20 feb 2024 | 4.89 | 5.08 | 4.61 | 4.75 | 4.75 | 752,400 |
| 20 feb 2024 | 1:10 División de acciones | |||||
| 16 feb 2024 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 87,610 |
| 15 feb 2024 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | 119,260 |
| 14 feb 2024 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | 62,910 |
| 13 feb 2024 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 71,010 |
| 12 feb 2024 | 5.80 | 5.80 | 5.20 | 5.30 | 5.30 | 289,850 |
| 09 feb 2024 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | 105,730 |
| 08 feb 2024 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 171,770 |
| 07 feb 2024 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 145,110 |
| 06 feb 2024 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 87,010 |
| 05 feb 2024 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | 83,060 |
| 02 feb 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 73,810 |
| 01 feb 2024 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 133,080 |
| 31 ene 2024 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 118,180 |
| 30 ene 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 42,860 |
| 29 ene 2024 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 54,580 |
| 26 ene 2024 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | 27,770 |
| 25 ene 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 65,300 |
| 24 ene 2024 | 5.60 | 5.60 | 5.15 | 5.20 | 5.20 | 207,250 |
| 23 ene 2024 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | 51,860 |
| 22 ene 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 54,320 |
| 19 ene 2024 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 162,530 |
| 18 ene 2024 | 6.10 | 6.10 | 5.50 | 5.60 | 5.60 | 191,900 |
| 17 ene 2024 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 50,760 |
| 16 ene 2024 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | 194,480 |
| 15 ene 2024 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 44,650 |
| 12 ene 2024 | 6.00 | 6.15 | 5.90 | 6.00 | 6.00 | 64,780 |
| 11 ene 2024 | 6.10 | 6.15 | 5.90 | 6.00 | 6.00 | 93,310 |
| 10 ene 2024 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | 101,930 |
| 09 ene 2024 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | 133,840 |
| 08 ene 2024 | 6.50 | 6.50 | 6.25 | 6.50 | 6.50 | 89,990 |
| 05 ene 2024 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | 102,120 |
| 04 ene 2024 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 44,680 |
| 03 ene 2024 | 6.30 | 6.50 | 6.20 | 6.40 | 6.40 | 167,570 |
| 02 ene 2024 | 6.40 | 6.60 | 6.30 | 6.30 | 6.30 | 71,490 |
| 29 dic 2023 | 6.60 | 6.70 | 6.30 | 6.50 | 6.50 | 92,650 |
| 28 dic 2023 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | 209,300 |
| 27 dic 2023 | 6.50 | 6.70 | 6.40 | 6.40 | 6.40 | 173,570 |
| 22 dic 2023 | 6.30 | 6.60 | 6.20 | 6.40 | 6.40 | 216,660 |
| 21 dic 2023 | 6.40 | 6.40 | 6.10 | 6.30 | 6.30 | 51,770 |
| 20 dic 2023 | 6.20 | 6.50 | 6.20 | 6.30 | 6.30 | 136,910 |
| 19 dic 2023 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 53,570 |
| 18 dic 2023 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | 95,890 |
| 15 dic 2023 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | 54,290 |
| 14 dic 2023 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | 179,090 |
| 13 dic 2023 | 6.30 | 6.60 | 6.10 | 6.50 | 6.50 | 205,150 |
| 12 dic 2023 | 6.60 | 6.70 | 6.30 | 6.50 | 6.50 | 125,770 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.