Canada markets close in 1 hour 1 minute

Cresco Labs Inc. (CL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
3.5600+0.6400 (+21.92%)
As of 02:58PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.86003.58002.83003.56003.56001,094,655
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
Feb 21, 20242.34002.39002.26002.29002.2900318,009
Feb 20, 20242.33002.43002.24002.35002.3500286,181
Feb 16, 20242.47002.47002.27002.33002.3300937,963
Feb 15, 20242.35002.68002.35002.49002.4900802,984
Feb 14, 20242.42002.60002.24002.45002.4500852,953
Feb 13, 20242.60002.73002.36002.39002.3900876,786
Feb 12, 20243.12003.12002.61002.66002.6600677,740
Feb 09, 20243.07003.16003.02003.08003.0800126,312
Feb 08, 20243.12003.28002.90003.09003.0900586,409
Feb 07, 20243.37003.37003.15003.17003.1700309,669
Feb 06, 20243.35003.56003.33003.41003.4100597,493
Feb 05, 20243.50003.51003.34003.35003.3500235,719
Feb 02, 20243.16003.52003.11003.51003.5100630,705
Feb 01, 20242.78003.17002.78003.14003.1400587,282
Jan 31, 20242.87002.92002.72002.75002.7500282,233
Jan 30, 20242.72002.93002.72002.91002.9100248,864
Jan 29, 20242.68002.75002.56002.75002.7500134,920
Jan 26, 20242.80002.84002.61002.63002.6300349,454
Jan 25, 20242.71002.81002.64002.74002.7400321,509
Jan 24, 20242.66002.78002.62002.71002.7100282,217
Jan 23, 20242.65002.70002.60002.68002.6800137,027
Jan 22, 20242.74002.74002.55002.71002.7100271,277
Jan 19, 20242.44002.70002.30002.64002.6400323,870
Jan 18, 20242.63002.70002.42002.43002.4300179,024
Jan 17, 20242.88002.90002.59002.64002.6400314,748
Jan 16, 20242.82003.08002.71002.87002.8700676,388
Jan 15, 20242.69002.99002.67002.99002.9900283,319
Jan 12, 20242.24002.60002.24002.59002.5900482,951
Jan 11, 20242.13002.25002.11002.24002.240061,209
Jan 10, 20242.25002.29002.11002.11002.110085,916
Jan 09, 20242.30002.34002.18002.34002.3400125,519
Jan 08, 20242.45002.45002.30002.36002.3600178,761
Jan 05, 20242.16002.52002.08002.42002.4200395,633
Jan 04, 20242.00002.20001.97002.19002.1900321,257
Jan 03, 20241.80002.04001.77001.98001.9800381,850
Jan 02, 20241.80001.88001.78001.80001.8000118,276
Dec 29, 20231.83001.83001.76001.79001.790087,927
Dec 28, 20231.83001.95001.77001.78001.7800229,511
Dec 27, 20231.88002.04001.81001.82001.8200169,093
Dec 22, 20231.78001.92001.74001.83001.8300274,312
Dec 21, 20231.82001.84001.73001.74001.7400228,377
Dec 20, 20231.87001.89001.80001.81001.8100216,834
Dec 19, 20231.85001.94001.82001.94001.9400124,752
Dec 18, 20231.94001.95001.85501.86001.8600124,845
Dec 15, 20231.98002.01001.88001.99001.9900207,702
Dec 14, 20231.93001.99001.86001.97001.9700200,831
Dec 13, 20231.83002.01501.81001.93001.9300220,495
Dec 12, 20232.26002.29001.81001.82001.8200571,819
Dec 11, 20232.52002.52002.25002.28002.2800250,650
Dec 08, 20232.50002.54002.46002.50002.5000189,461
Dec 07, 20232.53002.57002.47002.48002.4800100,664
Dec 06, 20232.50002.64002.46002.55002.5500607,803
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...