Canada Markets closed

Cresco Labs Inc. (CL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
3.9900-0.4300 (-9.73%)
At close: 03:59PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20224.22004.40003.83003.99003.9900884,979
Dec 07, 20224.65004.80004.31004.42004.4200723,776
Dec 06, 20225.17005.41004.41005.03005.0300708,164
Dec 05, 20225.12005.66005.06005.25005.2500989,213
Dec 02, 20224.60005.12004.56005.10005.1000738,489
Dec 01, 20224.44004.80004.35004.79004.7900501,010
Nov 30, 20224.36004.51004.21004.45004.4500294,166
Nov 29, 20224.47004.49004.35004.37004.3700363,352
Nov 28, 20224.30004.60004.17004.52004.5200183,157
Nov 25, 20224.47004.52004.35004.35004.3500112,503
Nov 24, 20224.44004.55004.40004.55004.550015,561
Nov 23, 20223.91004.58003.91004.58004.5800523,112
Nov 22, 20224.04004.13003.95004.04004.0400144,958
Nov 21, 20224.34004.50004.05004.09004.0900133,977
Nov 18, 20224.63004.63004.36004.36004.3600248,123
Nov 17, 20224.54004.67004.42004.67004.6700249,537
Nov 16, 20224.53004.74004.34004.74004.7400289,288
Nov 15, 20224.66004.75004.45004.55004.5500339,435
Nov 14, 20224.56004.78004.48004.50004.5000309,495
Nov 11, 20224.52004.54004.42004.46004.4600492,329
Nov 10, 20224.57004.64004.45004.47004.4700372,194
Nov 09, 20224.40004.83004.40004.54004.5400379,986
Nov 08, 20224.23004.60004.23004.46004.4600278,148
Nov 07, 20224.26004.44004.26004.35004.3500153,439
Nov 04, 20224.52004.52004.23004.32004.3200177,963
Nov 03, 20224.29004.46004.25004.31004.3100170,487
Nov 02, 20224.43004.43004.22004.29004.2900124,360
Nov 01, 20224.55004.63004.40004.45004.4500208,082
Oct 31, 20224.10004.68004.08004.42004.4200442,296
Oct 28, 20224.11004.31004.11004.14004.140084,929
Oct 27, 20224.43004.50004.15004.15004.1500115,747
Oct 26, 20224.58004.69004.37004.41004.4100117,344
Oct 25, 20224.58004.85004.45004.61004.6100332,906
Oct 24, 20224.76004.92004.54004.59004.5900120,712
Oct 21, 20224.82004.94004.69004.71004.7100124,050
Oct 20, 20224.67004.88004.61004.86004.8600336,464
Oct 19, 20224.47004.71004.42004.62004.6200239,065
Oct 18, 20224.26004.56004.25004.48004.4800203,968
Oct 17, 20224.29004.43004.22004.27004.2700284,437
Oct 14, 20224.29004.32004.14004.26004.2600148,036
Oct 13, 20224.15004.34004.08004.26004.2600162,493
Oct 12, 20224.30004.36004.06004.21004.210091,992
Oct 11, 20224.51004.54004.04004.32004.3200337,069
Oct 07, 20224.89005.25004.27004.74004.74001,420,973
Oct 06, 20223.68005.04003.55004.35004.3500712,671
Oct 05, 20223.55003.69003.53003.67003.6700113,729
Oct 04, 20223.78003.95003.63003.64003.6400228,178
Oct 03, 20223.77004.05003.67003.79003.7900411,413
Sept 30, 20223.44003.80003.44003.80003.8000257,665
Sept 29, 20223.60003.62003.44003.52003.5200107,565
Sept 28, 20223.39003.74003.29003.57003.5700299,110
Sept 27, 20223.69003.69003.33003.33003.3300318,394
Sept 26, 20223.63003.83003.50003.56003.5600302,866
Sept 23, 20224.06004.08003.67003.67003.6700394,006
Sept 22, 20224.34004.34004.04004.08004.0800194,817
Sept 21, 20224.11004.41004.10004.20004.2000181,340
Sept 20, 20224.29004.29004.14004.19004.190087,579
Sept 19, 20224.40004.42004.20004.26004.2600166,119
Sept 16, 20224.45004.47004.36004.44004.440070,567
Sept 15, 20224.45004.75004.39004.46004.460053,966
Sept 14, 20224.45004.54004.38004.44004.4400113,642
Sept 13, 20224.71004.76004.39004.43004.4300109,192
Sept 12, 20224.96005.07004.75004.77004.7700122,242
Sept 09, 20224.84005.03004.72004.96004.9600535,858
Sept 08, 20225.00005.06004.80004.93004.9300179,533
Sept 07, 20225.12005.33005.01005.01005.0100224,952
Sept 06, 20225.36005.57005.08005.18005.1800149,785
Sept 02, 20225.21005.47005.21005.43005.4300215,309
Sept 01, 20225.53005.53005.26005.28005.2800221,975
Aug 31, 20225.26005.64005.26005.40005.4000390,791
Aug 30, 20225.51005.67005.36005.47005.4700279,007
Aug 29, 20225.07005.65005.00005.51005.5100314,551
Aug 26, 20225.21005.34005.13005.16005.1600272,572
Aug 25, 20224.95005.31004.92005.17005.1700463,727
Aug 24, 20224.58004.98004.51004.92004.9200238,449
Aug 23, 20224.67004.78004.53004.56004.5600232,625
Aug 22, 20224.89004.89004.57004.66004.6600237,672
Aug 19, 20225.07005.07004.81004.86004.8600230,829
Aug 18, 20224.60005.04004.60005.04005.0400290,436
Aug 17, 20224.69004.79004.61004.70004.7000493,019
Aug 16, 20224.37004.81004.37004.81004.8100313,278
Aug 15, 20224.51004.59004.42004.46004.4600680,213
Aug 12, 20224.66004.66004.42004.45004.4500222,928
Aug 11, 20224.46004.70004.46004.65004.6500260,893
Aug 10, 20224.60004.60004.42004.51004.5100161,956
Aug 09, 20224.60004.68004.45004.58004.5800116,053
Aug 08, 20224.50004.67004.49004.52004.5200162,541
Aug 05, 20224.54004.55004.34004.54004.5400131,421
Aug 04, 20224.52004.69004.38004.45004.4500166,796
Aug 03, 20224.44004.56004.37004.53004.5300189,322
Aug 02, 20224.35004.52004.33004.43004.4300220,685
Jul 29, 20224.49004.58004.31004.37004.3700113,166
Jul 28, 20224.42004.60004.42004.57004.570074,080
Jul 27, 20224.52004.65004.43004.55004.5500208,897
Jul 26, 20224.68004.70004.39004.60004.6000172,426
Jul 25, 20224.73004.75004.49004.69004.6900186,908
Jul 22, 20224.65004.84004.50004.58004.5800261,380
Jul 21, 20224.39004.54004.22004.51004.5100322,321
Jul 20, 20224.24004.66004.19004.23004.2300421,892
Jul 19, 20224.44004.44004.14004.14004.1400140,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...