Cronos Group Inc. (CRON.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 3.3500 | 3.3800 | 3.3350 | 3.3700 | 3.3700 | 24,900 |
| Jul 25, 2024 | 3.2900 | 3.4000 | 3.2700 | 3.3300 | 3.3300 | 46,600 |
| Jul 24, 2024 | 3.4500 | 3.4500 | 3.2600 | 3.2900 | 3.2900 | 107,200 |
| Jul 23, 2024 | 3.3400 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 78,000 |
| Jul 22, 2024 | 3.2900 | 3.4200 | 3.2800 | 3.4000 | 3.4000 | 86,400 |
| Jul 19, 2024 | 3.2900 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 38,700 |
| Jul 18, 2024 | 3.3600 | 3.4000 | 3.2100 | 3.2100 | 3.2100 | 91,600 |
| Jul 17, 2024 | 3.2500 | 3.4500 | 3.2500 | 3.2900 | 3.2900 | 94,400 |
| Jul 16, 2024 | 3.2800 | 3.3600 | 3.2500 | 3.3100 | 3.3100 | 86,900 |
| Jul 15, 2024 | 3.2600 | 3.3000 | 3.1700 | 3.2400 | 3.2400 | 97,000 |
| Jul 12, 2024 | 3.2700 | 3.3100 | 3.2600 | 3.2900 | 3.2900 | 73,800 |
| Jul 11, 2024 | 3.1200 | 3.2600 | 3.1200 | 3.2600 | 3.2600 | 109,600 |
| Jul 10, 2024 | 3.0500 | 3.1450 | 3.0500 | 3.1400 | 3.1400 | 71,800 |
| Jul 09, 2024 | 3.0700 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 60,900 |
| Jul 08, 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 77,400 |
| Jul 05, 2024 | 3.1300 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 146,000 |
| Jul 04, 2024 | 3.1400 | 3.1400 | 3.0500 | 3.0600 | 3.0600 | 67,300 |
| Jul 03, 2024 | 3.1100 | 3.2200 | 3.0900 | 3.1300 | 3.1300 | 188,900 |
| Jul 02, 2024 | 3.1900 | 3.1900 | 3.0650 | 3.1000 | 3.1000 | 66,100 |
| Jun 28, 2024 | 3.2500 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 132,100 |
| Jun 27, 2024 | 3.1800 | 3.2900 | 3.1500 | 3.2500 | 3.2500 | 109,900 |
| Jun 26, 2024 | 3.0900 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 106,300 |
| Jun 25, 2024 | 3.1600 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 111,300 |
| Jun 24, 2024 | 3.1900 | 3.2600 | 3.1200 | 3.1800 | 3.1800 | 116,000 |
| Jun 21, 2024 | 3.1800 | 3.2400 | 3.1700 | 3.2200 | 3.2200 | 190,400 |
| Jun 20, 2024 | 3.1400 | 3.2200 | 3.1200 | 3.2000 | 3.2000 | 70,300 |
| Jun 19, 2024 | 3.1800 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 14,900 |
| Jun 18, 2024 | 3.2000 | 3.2400 | 3.1600 | 3.1800 | 3.1800 | 49,300 |
| Jun 17, 2024 | 3.2400 | 3.2900 | 3.1900 | 3.1900 | 3.1900 | 79,100 |
| Jun 14, 2024 | 3.3900 | 3.3900 | 3.2450 | 3.2500 | 3.2500 | 55,800 |
| Jun 13, 2024 | 3.4500 | 3.5000 | 3.3600 | 3.3900 | 3.3900 | 108,000 |
| Jun 12, 2024 | 3.4400 | 3.4800 | 3.4000 | 3.4500 | 3.4500 | 156,900 |
| Jun 11, 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 64,300 |
| Jun 10, 2024 | 3.3600 | 3.4600 | 3.3100 | 3.4600 | 3.4600 | 88,100 |
| Jun 07, 2024 | 3.3900 | 3.4300 | 3.3500 | 3.3800 | 3.3800 | 102,500 |
| Jun 06, 2024 | 3.5200 | 3.5200 | 3.4000 | 3.4300 | 3.4300 | 118,700 |
| Jun 05, 2024 | 3.4100 | 3.5300 | 3.4000 | 3.5300 | 3.5300 | 53,100 |
| Jun 04, 2024 | 3.4400 | 3.4950 | 3.4100 | 3.4200 | 3.4200 | 53,000 |
| Jun 03, 2024 | 3.5300 | 3.5500 | 3.4200 | 3.4500 | 3.4500 | 70,000 |
| May 31, 2024 | 3.4200 | 3.5400 | 3.4100 | 3.5400 | 3.5400 | 170,100 |
| May 30, 2024 | 3.5100 | 3.6100 | 3.4100 | 3.4200 | 3.4200 | 140,600 |
| May 29, 2024 | 3.6300 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 128,000 |
| May 28, 2024 | 3.6300 | 3.6600 | 3.5800 | 3.6500 | 3.6500 | 107,000 |
| May 27, 2024 | 3.6100 | 3.6400 | 3.5900 | 3.6400 | 3.6400 | 19,500 |
| May 24, 2024 | 3.6500 | 3.7100 | 3.6000 | 3.6300 | 3.6300 | 96,700 |
| May 23, 2024 | 3.8300 | 3.8300 | 3.6000 | 3.6400 | 3.6400 | 140,400 |
| May 22, 2024 | 3.7800 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 126,800 |
| May 21, 2024 | 3.8300 | 3.8800 | 3.7600 | 3.8000 | 3.8000 | 281,600 |
| May 17, 2024 | 4.1700 | 4.2500 | 3.9400 | 3.9900 | 3.9900 | 399,200 |
| May 16, 2024 | 3.9400 | 4.2800 | 3.9400 | 4.1400 | 4.1400 | 399,200 |
| May 15, 2024 | 4.0300 | 4.1000 | 3.9400 | 3.9500 | 3.9500 | 246,000 |
| May 14, 2024 | 4.0500 | 4.2600 | 3.9900 | 4.0200 | 4.0200 | 473,600 |
| May 13, 2024 | 3.8100 | 4.0400 | 3.8100 | 4.0200 | 4.0200 | 246,600 |
| May 10, 2024 | 3.9500 | 4.0000 | 3.7900 | 3.8000 | 3.8000 | 270,700 |
| May 09, 2024 | 3.6300 | 3.9800 | 3.6300 | 3.9000 | 3.9000 | 269,700 |
| May 08, 2024 | 3.5800 | 3.6100 | 3.4900 | 3.5700 | 3.5700 | 214,700 |
| May 07, 2024 | 3.6000 | 3.6700 | 3.5600 | 3.6300 | 3.6300 | 88,700 |
| May 06, 2024 | 3.7700 | 3.8100 | 3.6100 | 3.6200 | 3.6200 | 184,200 |
| May 03, 2024 | 3.6500 | 3.7700 | 3.6200 | 3.6400 | 3.6400 | 229,800 |
| May 02, 2024 | 3.8000 | 3.9500 | 3.6100 | 3.6600 | 3.6600 | 297,400 |
| May 01, 2024 | 3.9800 | 4.0000 | 3.6700 | 3.7500 | 3.7500 | 509,400 |
| Apr 30, 2024 | 3.4700 | 4.0900 | 3.4300 | 4.0500 | 4.0500 | 1,136,700 |
| Apr 29, 2024 | 3.5400 | 3.6400 | 3.4300 | 3.5000 | 3.5000 | 174,700 |
| Apr 26, 2024 | 3.4600 | 3.6150 | 3.4300 | 3.5300 | 3.5300 | 218,200 |
| Apr 25, 2024 | 3.3700 | 3.4600 | 3.3500 | 3.4400 | 3.4400 | 63,000 |
| Apr 24, 2024 | 3.3700 | 3.4850 | 3.3400 | 3.4100 | 3.4100 | 211,100 |
| Apr 23, 2024 | 3.2000 | 3.4100 | 3.2000 | 3.4000 | 3.4000 | 203,300 |
| Apr 22, 2024 | 3.2200 | 3.2500 | 2.9800 | 3.2200 | 3.2200 | 479,900 |
| Apr 19, 2024 | 3.2700 | 3.3500 | 3.2200 | 3.2400 | 3.2400 | 128,700 |
| Apr 18, 2024 | 3.3100 | 3.3750 | 3.2800 | 3.3000 | 3.3000 | 185,800 |
| Apr 17, 2024 | 3.3600 | 3.4300 | 3.2400 | 3.3300 | 3.3300 | 236,700 |
| Apr 16, 2024 | 3.3100 | 3.4400 | 3.2600 | 3.3600 | 3.3600 | 178,000 |
| Apr 15, 2024 | 3.4100 | 3.5400 | 3.3000 | 3.3500 | 3.3500 | 331,300 |
| Apr 12, 2024 | 3.4400 | 3.6100 | 3.4400 | 3.4500 | 3.4500 | 193,500 |
| Apr 11, 2024 | 3.5600 | 3.6100 | 3.4100 | 3.4700 | 3.4700 | 215,900 |
| Apr 10, 2024 | 3.5700 | 3.7200 | 3.5300 | 3.5600 | 3.5600 | 123,100 |
| Apr 09, 2024 | 3.5300 | 3.6450 | 3.4300 | 3.6200 | 3.6200 | 409,300 |
| Apr 08, 2024 | 3.6600 | 3.8800 | 3.6300 | 3.6800 | 3.6800 | 370,500 |
| Apr 05, 2024 | 3.7200 | 3.8200 | 3.5250 | 3.6600 | 3.6600 | 374,400 |
| Apr 04, 2024 | 3.9700 | 4.0100 | 3.7000 | 3.7400 | 3.7400 | 822,900 |
| Apr 03, 2024 | 3.5900 | 3.9200 | 3.5700 | 3.8900 | 3.8900 | 437,900 |
| Apr 02, 2024 | 3.5900 | 3.6600 | 3.5300 | 3.5900 | 3.5900 | 266,200 |
| Apr 01, 2024 | 3.5000 | 3.6350 | 3.4900 | 3.5600 | 3.5600 | 213,500 |
| Mar 28, 2024 | 3.6400 | 3.7500 | 3.5500 | 3.5500 | 3.5500 | 452,800 |
| Mar 27, 2024 | 3.6400 | 3.6900 | 3.4500 | 3.6600 | 3.6600 | 433,300 |
| Mar 26, 2024 | 3.3100 | 3.7050 | 3.3100 | 3.6200 | 3.6200 | 540,200 |
| Mar 25, 2024 | 3.5500 | 3.6350 | 3.3400 | 3.3700 | 3.3700 | 523,300 |
| Mar 22, 2024 | 3.2800 | 3.5800 | 3.2500 | 3.5500 | 3.5500 | 587,900 |
| Mar 21, 2024 | 3.2200 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 176,200 |
| Mar 20, 2024 | 3.1400 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 197,100 |
| Mar 19, 2024 | 2.9500 | 3.1200 | 2.8900 | 3.0900 | 3.0900 | 196,100 |
| Mar 18, 2024 | 2.8800 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | 303,500 |
| Mar 15, 2024 | 2.6900 | 2.8500 | 2.6900 | 2.8500 | 2.8500 | 149,400 |
| Mar 14, 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 116,600 |
| Mar 13, 2024 | 2.6500 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 121,900 |
| Mar 12, 2024 | 2.6500 | 2.7400 | 2.6400 | 2.6500 | 2.6500 | 90,400 |
| Mar 11, 2024 | 2.6500 | 2.7300 | 2.6400 | 2.6500 | 2.6500 | 101,300 |
| Mar 08, 2024 | 2.6700 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 201,900 |
| Mar 07, 2024 | 2.6300 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 147,800 |
| Mar 06, 2024 | 2.6500 | 2.7000 | 2.6100 | 2.6300 | 2.6300 | 104,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.