Updated May 23, 2019

Aurora Cannabis Inc.

Edmonton, Canada-based Aurora Cannabis Inc. (“Aurora”) is a vertically integrated cannabis production and distribution company. Founded in 2013, Aurora started out as a producer and seller of medical marijuana, growing cannabis from their facility in Mountain View County, Alberta. They are now, after eight acquisitions and nine strategic investments, one of the largest global cannabis companies, with operations or investments spanning eight countries. This aggressive growth is in large part due to their success in gathering capital, having raised over CA$350 million in the first quarter of this year alone.

Latest Trading

$6.87
1.15%
(-0.08)
Open 6.91
Previous Close 6.95
Today's Range
6.83 7.05
52 Week Range
4.05 12.52
Volume 4.13M
Equity Market Value $8.08B
Dividend Yield 0.00
Loading Chart...

ACB Options Prices

Calls (Expiration: 07/19/2019)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
ACB190719C00001000 1.00 6.90 5.80 5.90 -0.47 -6.38% 1 101
ACB190719C00002000 2.00 0.00 4.80 4.90 unch unch 0 0
ACB190719C00002500 2.50 4.80 4.35 4.45 4.80 unch 1 0
ACB190719C00003000 3.00 4.29 3.80 3.90 -1.51 -26.03% 2 1
ACB190719C00003500 3.50 3.86 3.30 3.40 0.31 8.73% 1 1
ACB190719C00004000 4.00 3.56 2.84 2.90 0.08 2.30% 10 30
ACB190719C00004500 4.50 0.00 2.33 2.41 unch unch 0 0
ACB190719C00005000 5.00 1.99 1.84 1.92 -0.44 -18.11% 5 6
ACB190719C00005500 5.50 1.66 1.34 1.40 0.33 24.81% 3 4
ACB190719C00006000 6.00 0.87 0.85 0.89 -0.10 -10.31% 1 114
ACB190719C00006500 6.50 0.40 0.34 0.41 -0.07 -14.89% 13 147
ACB190719C00007000 7.00 0.04 0.01 0.02 -0.02 -33.33% 357 5,576
ACB190719C00007500 7.50 0.01 0.00 0.01 unch unch 2 6,744
ACB190719C00008000 8.00 0.01 0.00 0.01 -0.02 -66.67% 5 17,986
ACB190719C00008500 8.50 0.01 0.00 0.01 unch unch 1 2,474
ACB190719C00009000 9.00 0.01 0.00 0.01 unch unch 5 5,365
ACB190719C00009500 9.50 0.05 0.00 0.03 0.05 unch 2 2
ACB190719C00010000 10.00 0.01 0.00 0.01 -0.02 -66.67% 5,504 11,258
ACB190719C00010500 10.50 0.00 0.00 0.03 unch unch 0 0
ACB190719C00011000 11.00 0.01 0.00 0.01 -0.02 -66.67% 8 869
ACB190719C00011500 11.50 0.07 0.00 0.03 0.07 unch 2 2
ACB190719C00012000 12.00 0.04 0.00 0.01 0.03 300.00% 20 454
ACB190719C00013000 13.00 0.06 0.00 0.03 -0.02 -25.00% 20 107
ACB190719C00014000 14.00 0.01 0.00 0.03 unch unch 1 154
ACB190719C00015000 15.00 0.05 0.00 0.01 -0.05 -50.00% 1 169
ACB190719C00016000 16.00 0.05 0.00 0.01 0.02 66.67% 1 112
ACB190719C00017000 17.00 0.05 0.00 0.02 0.01 25.00% 1 6
ACB190726C00000500 0.50 7.05 6.30 6.45 -0.25 -3.42% 1 1
ACB190726C00001000 1.00 0.00 5.80 5.95 unch unch 0 0
ACB190726C00001500 1.50 5.35 5.30 5.40 -0.15 -2.73% 1 1
ACB190726C00002500 2.50 0.00 4.30 4.40 unch unch 0 0
ACB190726C00003000 3.00 4.35 3.80 3.90 4.35 unch 1 1
ACB190726C00003500 3.50 0.00 3.30 3.40 unch unch 0 0
ACB190726C00004000 4.00 0.00 2.84 2.90 unch unch 0 0
ACB190726C00004500 4.50 0.00 2.34 2.40 unch unch 0 0
ACB190726C00005000 5.00 1.90 1.83 1.90 -0.06 -3.06% 1 1
ACB190726C00005500 5.50 1.51 1.33 1.40 0.22 17.05% 5 1
ACB190726C00006000 6.00 0.87 0.85 0.89 -0.10 -10.31% 27 123
ACB190726C00006500 6.50 0.41 0.38 0.45 -0.09 -18.00% 78 204
ACB190726C00007000 7.00 0.13 0.12 0.13 -0.03 -18.75% 446 3,391
ACB190726C00007500 7.50 0.04 0.03 0.04 0.01 33.33% 342 4,755
ACB190726C00008000 8.00 0.02 0.02 0.03 0.01 100.00% 36 3,232
ACB190726C00008500 8.50 0.01 0.00 0.02 -0.01 -50.00% 7 1,185
ACB190726C00009000 9.00 0.01 0.01 0.02 unch unch 6 305
ACB190726C00009500 9.50 0.01 0.00 0.03 -0.01 -50.00% 10 27
ACB190726C00010000 10.00 0.02 0.00 0.03 -0.03 -60.00% 1 21
ACB190726C00010500 10.50 0.01 0.00 0.03 -0.14 -93.33% 4 5
ACB190726C00011000 11.00 0.00 0.00 0.03 unch unch 0 0
ACB190726C00011500 11.50 0.00 0.00 0.03 unch unch 0 0
ACB190726C00012000 12.00 0.00 0.00 0.03 unch unch 0 0
ACB190726C00012500 12.50 0.00 0.00 0.03 unch unch 0 0
ACB190726C00013500 13.50 0.00 0.00 0.03 unch unch 0 0
ACB190726C00014000 14.00 0.00 0.00 0.03 unch unch 0 0
ACB190726C00014500 14.50 0.00 0.00 0.03 unch unch 0 0
ACB190726C00015000 15.00 0.02 0.00 0.03 0.02 unch 1 1
Puts (Expiration: 07/19/2019)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
ACB190719C00001000 1.00 6.90 5.80 5.90 -0.47 -6.38% 1 101
ACB190719C00002000 2.00 0.00 4.80 4.90 unch unch 0 0
ACB190719C00002500 2.50 4.80 4.35 4.45 4.80 unch 1 0
ACB190719C00003000 3.00 4.29 3.80 3.90 -1.51 -26.03% 2 1
ACB190719C00003500 3.50 3.86 3.30 3.40 0.31 8.73% 1 1
ACB190719C00004000 4.00 3.56 2.84 2.90 0.08 2.30% 10 30
ACB190719C00004500 4.50 0.00 2.33 2.41 unch unch 0 0
ACB190719C00005000 5.00 1.99 1.84 1.92 -0.44 -18.11% 5 6
ACB190719C00005500 5.50 1.66 1.34 1.40 0.33 24.81% 3 4
ACB190719C00006000 6.00 0.87 0.85 0.89 -0.10 -10.31% 1 114
ACB190719C00006500 6.50 0.40 0.34 0.41 -0.07 -14.89% 13 147
ACB190719C00007000 7.00 0.04 0.01 0.02 -0.02 -33.33% 357 5,576
ACB190719C00007500 7.50 0.01 0.00 0.01 unch unch 2 6,744
ACB190719C00008000 8.00 0.01 0.00 0.01 -0.02 -66.67% 5 17,986
ACB190719C00008500 8.50 0.01 0.00 0.01 unch unch 1 2,474
ACB190719C00009000 9.00 0.01 0.00 0.01 unch unch 5 5,365
ACB190719C00009500 9.50 0.05 0.00 0.03 0.05 unch 2 2
ACB190719C00010000 10.00 0.01 0.00 0.01 -0.02 -66.67% 5,504 11,258
ACB190719C00010500 10.50 0.00 0.00 0.03 unch unch 0 0
ACB190719C00011000 11.00 0.01 0.00 0.01 -0.02 -66.67% 8 869
ACB190719C00011500 11.50 0.07 0.00 0.03 0.07 unch 2 2
ACB190719C00012000 12.00 0.04 0.00 0.01 0.03 300.00% 20 454
ACB190719C00013000 13.00 0.06 0.00 0.03 -0.02 -25.00% 20 107
ACB190719C00014000 14.00 0.01 0.00 0.03 unch unch 1 154
ACB190719C00015000 15.00 0.05 0.00 0.01 -0.05 -50.00% 1 169
ACB190719C00016000 16.00 0.05 0.00 0.01 0.02 66.67% 1 112
ACB190719C00017000 17.00 0.05 0.00 0.02 0.01 25.00% 1 6
ACB190726C00000500 0.50 7.05 6.30 6.45 -0.25 -3.42% 1 1
ACB190726C00001000 1.00 0.00 5.80 5.95 unch unch 0 0
ACB190726C00001500 1.50 5.35 5.30 5.40 -0.15 -2.73% 1 1
ACB190726C00002500 2.50 0.00 4.30 4.40 unch unch 0 0
ACB190726C00003000 3.00 4.35 3.80 3.90 4.35 unch 1 1
ACB190726C00003500 3.50 0.00 3.30 3.40 unch unch 0 0
ACB190726C00004000 4.00 0.00 2.84 2.90 unch unch 0 0
ACB190726C00004500 4.50 0.00 2.34 2.40 unch unch 0 0
ACB190726C00005000 5.00 1.90 1.83 1.90 -0.06 -3.06% 1 1
ACB190726C00005500 5.50 1.51 1.33 1.40 0.22 17.05% 5 1
ACB190726C00006000 6.00 0.87 0.85 0.89 -0.10 -10.31% 27 123
ACB190726C00006500 6.50 0.41 0.38 0.45 -0.09 -18.00% 78 204
ACB190726C00007000 7.00 0.13 0.12 0.13 -0.03 -18.75% 446 3,391
ACB190726C00007500 7.50 0.04 0.03 0.04 0.01 33.33% 342 4,755
ACB190726C00008000 8.00 0.02 0.02 0.03 0.01 100.00% 36 3,232
ACB190726C00008500 8.50 0.01 0.00 0.02 -0.01 -50.00% 7 1,185
ACB190726C00009000 9.00 0.01 0.01 0.02 unch unch 6 305
ACB190726C00009500 9.50 0.01 0.00 0.03 -0.01 -50.00% 10 27
ACB190726C00010000 10.00 0.02 0.00 0.03 -0.03 -60.00% 1 21
ACB190726C00010500 10.50 0.01 0.00 0.03 -0.14 -93.33% 4 5
ACB190726C00011000 11.00 0.00 0.00 0.03 unch unch 0 0
ACB190726C00011500 11.50 0.00 0.00 0.03 unch unch 0 0
ACB190726C00012000 12.00 0.00 0.00 0.03 unch unch 0 0
ACB190726C00012500 12.50 0.00 0.00 0.03 unch unch 0 0
ACB190726C00013500 13.50 0.00 0.00 0.03 unch unch 0 0
ACB190726C00014000 14.00 0.00 0.00 0.03 unch unch 0 0
ACB190726C00014500 14.50 0.00 0.00 0.03 unch unch 0 0
ACB190726C00015000 15.00 0.02 0.00 0.03 0.02 unch 1 1
Show more

Latest Trading

$8.99
0.66%
(-0.06)
Open 9.01
Previous Close 9.05
Today's Range
8.94 9.21
52 Week Range
5.29 16.24
Volume 1.31M
Equity Market Value $10.57B
Dividend Yield 0.00
Loading Chart...

ACB.TO Options Prices

Calls (Expiration: 07/19/2019)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
ACB190719C00004000 4.00 5.10 4.95 5.05 -2.30 -31.08% 100 100
ACB190719C00005000 5.00 4.10 3.95 4.05 -0.30 -6.82% 5 5
ACB190719C00006000 6.00 3.10 2.95 3.05 -0.10 -3.13% 1 150
ACB190719C00007000 7.00 1.95 1.95 2.05 -0.15 -7.14% 2 151
ACB190719C00008000 8.00 1.00 0.95 1.05 -0.10 -9.09% 3 135
ACB190719C00009000 9.00 0.20 0.04 0.09 -0.50 -71.43% 120 947
ACB190719C00010000 10.00 0.04 0.00 0.03 unch unch 54 1,173
ACB190719C00011000 11.00 0.01 0.00 0.03 -0.04 -80.00% 71 646
ACB190719C00012000 12.00 0.01 0.00 0.01 -0.04 -80.00% 3 1,477
ACB190719C00013000 13.00 0.04 0.00 0.02 -0.03 -42.86% 9 931
ACB190719C00014000 14.00 0.04 0.00 0.03 -0.01 -20.00% 5 647
ACB190719C00015000 15.00 0.01 0.00 0.01 unch unch 19 918
ACB190719C00016000 16.00 0.06 0.00 0.05 -0.01 -14.29% 10 212
ACB190719C00017000 17.00 0.06 0.00 0.05 0.02 50.00% 23 200
ACB190719C00018000 18.00 0.06 0.00 0.05 unch unch 4 77
ACB190719C00019000 19.00 0.06 0.00 0.05 0.02 50.00% 30 67
ACB190719C00020000 20.00 0.06 0.00 0.05 -0.04 -40.00% 20 70
ACB190719C00021000 21.00 0.06 0.00 0.05 -0.24 -80.00% 20 42
ACB190719C00022000 22.00 0.06 0.00 0.05 -0.14 -70.00% 21 53
ACB190719C00023000 23.00 0.06 0.00 0.05 -0.39 -86.67% 11 33
ACB190719C00024000 24.00 0.06 0.00 0.05 -0.01 -14.29% 2 174
ACB190719C00025000 25.00 0.06 0.00 0.05 unch unch 18 85
ACB190726C00007000 7.00 2.10 1.95 2.05 -0.60 -22.22% 20 20
ACB190726C00007500 7.50 1.60 1.45 1.55 -0.60 -27.27% 10 20
ACB190726C00008000 8.00 1.15 0.95 1.05 1.15 unch 0 0
ACB190726C00008500 8.50 0.70 0.55 0.65 -0.50 -41.67% 3 13
ACB190726C00009000 9.00 0.30 0.20 0.30 -0.05 -14.29% 20 30
ACB190726C00009500 9.50 0.15 0.08 0.10 -0.10 -40.00% 36 406
ACB190726C00010000 10.00 0.06 0.01 0.06 -0.02 -25.00% 151 224
ACB190726C00010500 10.50 0.04 0.00 0.04 -0.01 -20.00% 20 67
ACB190726C00011000 11.00 0.03 0.00 0.03 -0.01 -25.00% 1 21
ACB190726C00011500 11.50 0.04 0.00 0.04 0.04 unch 0 0
ACB190726C00012000 12.00 0.04 0.00 0.04 0.04 unch 0 0
Puts (Expiration: 07/19/2019)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
ACB190719C00004000 4.00 5.10 4.95 5.05 -2.30 -31.08% 100 100
ACB190719C00005000 5.00 4.10 3.95 4.05 -0.30 -6.82% 5 5
ACB190719C00006000 6.00 3.10 2.95 3.05 -0.10 -3.13% 1 150
ACB190719C00007000 7.00 1.95 1.95 2.05 -0.15 -7.14% 2 151
ACB190719C00008000 8.00 1.00 0.95 1.05 -0.10 -9.09% 3 135
ACB190719C00009000 9.00 0.20 0.04 0.09 -0.50 -71.43% 120 947
ACB190719C00010000 10.00 0.04 0.00 0.03 unch unch 54 1,173
ACB190719C00011000 11.00 0.01 0.00 0.03 -0.04 -80.00% 71 646
ACB190719C00012000 12.00 0.01 0.00 0.01 -0.04 -80.00% 3 1,477
ACB190719C00013000 13.00 0.04 0.00 0.02 -0.03 -42.86% 9 931
ACB190719C00014000 14.00 0.04 0.00 0.03 -0.01 -20.00% 5 647
ACB190719C00015000 15.00 0.01 0.00 0.01 unch unch 19 918
ACB190719C00016000 16.00 0.06 0.00 0.05 -0.01 -14.29% 10 212
ACB190719C00017000 17.00 0.06 0.00 0.05 0.02 50.00% 23 200
ACB190719C00018000 18.00 0.06 0.00 0.05 unch unch 4 77
ACB190719C00019000 19.00 0.06 0.00 0.05 0.02 50.00% 30 67
ACB190719C00020000 20.00 0.06 0.00 0.05 -0.04 -40.00% 20 70
ACB190719C00021000 21.00 0.06 0.00 0.05 -0.24 -80.00% 20 42
ACB190719C00022000 22.00 0.06 0.00 0.05 -0.14 -70.00% 21 53
ACB190719C00023000 23.00 0.06 0.00 0.05 -0.39 -86.67% 11 33
ACB190719C00024000 24.00 0.06 0.00 0.05 -0.01 -14.29% 2 174
ACB190719C00025000 25.00 0.06 0.00 0.05 unch unch 18 85
ACB190726C00007000 7.00 2.10 1.95 2.05 -0.60 -22.22% 20 20
ACB190726C00007500 7.50 1.60 1.45 1.55 -0.60 -27.27% 10 20
ACB190726C00008000 8.00 1.15 0.95 1.05 1.15 unch 0 0
ACB190726C00008500 8.50 0.70 0.55 0.65 -0.50 -41.67% 3 13
ACB190726C00009000 9.00 0.30 0.20 0.30 -0.05 -14.29% 20 30
ACB190726C00009500 9.50 0.15 0.08 0.10 -0.10 -40.00% 36 406
ACB190726C00010000 10.00 0.06 0.01 0.06 -0.02 -25.00% 151 224
ACB190726C00010500 10.50 0.04 0.00 0.04 -0.01 -20.00% 20 67
ACB190726C00011000 11.00 0.03 0.00 0.03 -0.01 -25.00% 1 21
ACB190726C00011500 11.50 0.04 0.00 0.04 0.04 unch 0 0
ACB190726C00012000 12.00 0.04 0.00 0.04 0.04 unch 0 0
Show more