Canada markets closed

Cresco Labs Inc. (CL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.29000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20242.29002.40002.22002.29002.2900130,725
Jul 12, 20242.25002.35002.25002.29002.2900205,897
Jul 11, 20242.12002.30002.11002.27002.2700283,461
Jul 10, 20242.15002.19002.11002.16002.160035,807
Jul 09, 20242.19002.20002.12002.15002.1500108,039
Jul 08, 20242.17002.19002.13002.13002.130017,387
Jul 05, 20242.15002.21002.13002.14002.1400112,431
Jul 04, 20242.14002.17002.13002.14002.140031,239
Jul 03, 20242.11002.27002.11002.15002.150087,438
Jul 02, 20242.16002.24002.07002.13002.1300151,865
Jun 28, 20242.43002.45002.13002.14002.1400190,768
Jun 27, 20242.24002.48002.24002.46002.4600154,638
Jun 26, 20242.19002.38002.16002.28002.2800163,615
Jun 25, 20242.25002.28002.14002.14002.1400225,338
Jun 24, 20242.17002.31002.14002.29002.2900135,132
Jun 21, 20242.15002.19002.12002.12002.1200211,003
Jun 20, 20242.15002.19002.14002.19002.1900120,550
Jun 19, 20242.18002.19002.16002.16002.16007,350
Jun 18, 20242.20002.24002.18002.19002.190074,216
Jun 17, 20242.25002.25002.13002.24002.240086,801
Jun 14, 20242.36002.39002.20002.21002.2100170,165
Jun 13, 20242.44002.44002.31002.34002.3400102,297
Jun 12, 20242.37002.44002.37002.43002.430076,085
Jun 11, 20242.38002.41002.34002.39002.390060,697
Jun 10, 20242.38002.46002.34002.39002.3900125,338
Jun 07, 20242.44002.48002.40002.40002.400083,545
Jun 06, 20242.43002.50002.43002.47002.470055,540
Jun 05, 20242.48002.50002.42002.45002.4500105,714
Jun 04, 20242.46002.51002.46002.46002.460075,678
Jun 03, 20242.60002.60002.46002.50002.500067,257
May 31, 20242.52002.65002.48002.62002.620073,643
May 30, 20242.48002.56002.47002.53002.5300163,854
May 29, 20242.46002.53002.44002.48002.480090,254
May 28, 20242.60002.60002.47002.49002.4900135,026
May 27, 20242.60002.66002.58002.58002.58008,918
May 24, 20242.70002.78002.61002.64002.640078,702
May 23, 20242.79002.79002.61002.64002.6400303,584
May 22, 20242.82002.82002.76002.77002.7700124,678
May 21, 20242.92002.93002.80002.86002.8600124,504
May 17, 20243.07003.13002.94002.97002.9700167,040
May 16, 20242.80003.21002.80003.00003.0000771,445
May 15, 20242.85002.88002.79002.81002.8100231,340
May 14, 20242.80002.88002.74002.80002.8000255,238
May 13, 20242.82002.92002.72002.77002.7700185,324
May 10, 20242.87002.90002.63002.86002.8600390,629
May 09, 20242.84002.94002.75002.75002.7500129,813
May 08, 20242.76002.85002.72002.83002.830094,470
May 07, 20242.91003.01002.73002.73002.7300152,856
May 06, 20243.00003.08002.85002.85002.8500243,794
May 03, 20243.01003.09002.96002.96002.9600153,299
May 02, 20242.96003.15002.94002.94002.9400131,532
May 01, 20243.39003.48002.91002.98002.9800736,454
Apr 30, 20242.86003.58002.83003.40003.40001,477,759
Apr 29, 20242.86002.99002.68002.92002.9200181,516
Apr 26, 20242.71002.87002.68002.82002.8200101,192
Apr 25, 20242.68002.76002.66002.66002.660037,339
Apr 24, 20242.74002.84002.69002.82002.8200149,407
Apr 23, 20242.70002.80002.70002.74002.740045,059
Apr 22, 20242.75002.78002.63002.69002.690055,961
Apr 19, 20242.85002.90002.75002.75002.750087,466
Apr 18, 20243.02003.02002.84002.90002.9000107,378
Apr 17, 20242.83003.04002.82003.02003.0200204,277
Apr 16, 20242.72002.83002.64002.83002.8300129,956
Apr 15, 20242.71002.79002.60002.70002.7000175,039
Apr 12, 20242.90002.92002.63002.72002.7200296,559
Apr 11, 20242.96003.03002.82002.94002.9400215,313
Apr 10, 20243.01003.09002.93002.95002.9500204,592
Apr 09, 20243.00003.10002.92003.10003.1000219,601
Apr 08, 20243.06003.12002.96003.12003.1200120,942
Apr 05, 20242.85003.07002.83003.05003.0500321,878
Apr 04, 20243.05003.31002.72002.80002.80001,227,719
Apr 03, 20242.90003.07002.82003.04003.0400556,878
Apr 02, 20242.99003.02002.85002.95002.9500375,473
Apr 01, 20242.80003.04002.80003.04003.0400451,008
Mar 28, 20243.04003.07002.78002.78002.7800484,272
Mar 27, 20242.83003.05002.71003.05003.0500355,706
Mar 26, 20242.78002.81002.70002.81002.8100387,998
Mar 25, 20243.01003.05002.70002.70002.7000177,454
Mar 22, 20242.95003.06002.92002.92002.9200394,633
Mar 21, 20242.85003.04002.71002.97002.9700237,925
Mar 20, 20242.83002.83002.74002.79002.7900161,904
Mar 19, 20242.89002.90002.68002.81002.8100451,127
Mar 18, 20242.69003.03002.66002.86002.8600685,456
Mar 15, 20242.39002.67002.33002.57002.5700617,473
Mar 14, 20242.32002.50002.25002.28002.2800253,649
Mar 13, 20242.19002.44002.12002.38002.3800378,084
Mar 12, 20242.04002.15002.04002.12002.1200138,742
Mar 11, 20242.14002.16002.03002.04002.0400208,659
Mar 08, 20242.16002.20002.09002.12002.1200156,403
Mar 07, 20242.11002.19002.05002.05002.0500112,216
Mar 06, 20242.25002.35002.09002.12002.1200269,356
Mar 05, 20242.18002.40002.15002.30002.3000240,795
Mar 04, 20242.34002.38002.19002.20002.2000198,695
Mar 01, 20242.35002.48002.32002.37002.3700244,392
Feb 29, 20242.42002.45002.30002.33002.3300197,001
Feb 28, 20242.37002.55002.37002.39002.3900161,677
Feb 27, 20242.38002.58002.38002.40002.4000154,516
Feb 26, 20242.69002.70002.41002.61002.6100274,590
Feb 23, 20242.49002.70002.38002.70002.7000333,724
Feb 22, 20242.34002.50002.31002.50002.5000168,811
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...