Canada markets open in 1 hour 1 minute

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.8000-0.1900 (-4.76%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20243.83003.88003.76003.80003.8000281,600
May 17, 20244.17004.25003.94003.99003.9900399,200
May 16, 20243.94004.28003.94004.14004.1400399,200
May 15, 20244.03004.10003.94003.95003.9500246,000
May 14, 20244.05004.26003.99004.02004.0200473,600
May 13, 20243.81004.04003.81004.02004.0200246,600
May 10, 20243.95004.00003.79003.80003.8000270,700
May 09, 20243.63003.98003.63003.90003.9000269,700
May 08, 20243.58003.61003.49003.57003.5700214,700
May 07, 20243.60003.67003.56003.63003.630088,700
May 06, 20243.77003.81003.61003.62003.6200184,200
May 03, 20243.65003.77003.62003.64003.6400229,800
May 02, 20243.80003.95003.61003.66003.6600297,400
May 01, 20243.98004.00003.67003.75003.7500509,400
Apr 30, 20243.47004.09003.43004.05004.05001,136,700
Apr 29, 20243.54003.64003.43003.50003.5000174,700
Apr 26, 20243.46003.61503.43003.53003.5300218,200
Apr 25, 20243.37003.46003.35003.44003.440063,000
Apr 24, 20243.37003.48503.34003.41003.4100211,100
Apr 23, 20243.20003.41003.20003.40003.4000203,300
Apr 22, 20243.22003.25002.98003.22003.2200479,900
Apr 19, 20243.27003.35003.22003.24003.2400128,700
Apr 18, 20243.31003.37503.28003.30003.3000185,800
Apr 17, 20243.36003.43003.24003.33003.3300236,700
Apr 16, 20243.31003.44003.26003.36003.3600178,000
Apr 15, 20243.41003.54003.30003.35003.3500331,300
Apr 12, 20243.44003.61003.44003.45003.4500193,500
Apr 11, 20243.56003.61003.41003.47003.4700215,900
Apr 10, 20243.57003.72003.53003.56003.5600123,100
Apr 09, 20243.53003.64503.43003.62003.6200409,300
Apr 08, 20243.66003.88003.63003.68003.6800370,500
Apr 05, 20243.72003.82003.52503.66003.6600374,400
Apr 04, 20243.97004.01003.70003.74003.7400822,900
Apr 03, 20243.59003.92003.57003.89003.8900437,900
Apr 02, 20243.59003.66003.53003.59003.5900266,200
Apr 01, 20243.50003.63503.49003.56003.5600213,500
Mar 28, 20243.64003.75003.55003.55003.5500452,800
Mar 27, 20243.64003.69003.45003.66003.6600433,300
Mar 26, 20243.31003.70503.31003.62003.6200540,200
Mar 25, 20243.55003.63503.34003.37003.3700523,300
Mar 22, 20243.28003.58003.25003.55003.5500587,900
Mar 21, 20243.22003.30003.14003.26003.2600176,200
Mar 20, 20243.14003.23003.10003.20003.2000197,100
Mar 19, 20242.95003.12002.89003.09003.0900196,100
Mar 18, 20242.88003.04002.82003.04003.0400303,500
Mar 15, 20242.69002.85002.69002.85002.8500149,400
Mar 14, 20242.70002.73002.66002.70002.7000116,600
Mar 13, 20242.65002.74002.65002.72002.7200121,900
Mar 12, 20242.65002.74002.64002.65002.650090,400
Mar 11, 20242.65002.73002.64002.65002.6500101,300
Mar 08, 20242.67002.77002.65002.67002.6700201,900
Mar 07, 20242.63002.67002.58002.66002.6600147,800
Mar 06, 20242.65002.70002.61002.63002.6300104,600
Mar 05, 20242.61002.67002.56002.65002.6500230,100
Mar 04, 20242.73002.75002.62002.62002.6200151,300
Mar 01, 20242.78002.85002.72002.75002.7500264,100
Feb 29, 20242.96003.00002.67002.84002.8400700,400
Feb 28, 20243.13003.14003.04003.04003.040074,900
Feb 27, 20243.05003.13003.04003.13003.1300156,400
Feb 26, 20243.05003.09003.01003.05003.0500115,300
Feb 23, 20243.02003.04502.93503.03003.030087,800
Feb 22, 20242.92003.05002.91002.99002.990064,200
Feb 21, 20242.96002.99002.90002.99002.9900120,100
Feb 20, 20243.03003.05002.95502.97002.9700147,400
Feb 16, 20242.95003.08002.94003.05003.0500155,200
Feb 15, 20242.89503.00002.89002.96002.9600154,100
Feb 14, 20242.87002.91002.80002.88002.8800130,100
Feb 13, 20242.89002.91002.84002.85002.8500148,500
Feb 12, 20243.00003.03002.90502.91002.9100110,100
Feb 09, 20242.95003.04002.91002.99002.9900115,600
Feb 08, 20242.88002.96002.83502.91002.9100137,400
Feb 07, 20242.95003.03002.87002.87002.8700157,900
Feb 06, 20242.78002.94002.77502.94002.9400168,700
Feb 05, 20242.79002.79002.70002.76002.7600120,200
Feb 02, 20242.86002.90002.76002.82002.820091,500
Feb 01, 20242.73002.92502.72002.87002.8700151,400
Jan 31, 20242.63002.74002.63002.72002.720098,800
Jan 30, 20242.74002.76002.66002.66002.660079,400
Jan 29, 20242.64002.76002.59002.73002.7300166,600
Jan 26, 20242.74002.74002.63002.66002.6600133,300
Jan 25, 20242.72002.74002.67002.73002.7300259,700
Jan 24, 20242.76002.77002.70002.71002.7100164,800
Jan 23, 20242.75002.83002.75002.76002.7600129,200
Jan 22, 20242.66002.79002.66002.79002.7900104,400
Jan 19, 20242.66002.72502.61002.67002.6700134,900
Jan 18, 20242.71002.73002.62002.64002.6400123,400
Jan 17, 20242.74002.79002.67002.74002.7400140,400
Jan 16, 20242.75002.86002.67002.76002.7600229,700
Jan 15, 20242.75002.80002.73002.79002.790054,200
Jan 12, 20242.72002.74002.64002.69002.690086,100
Jan 11, 20242.70002.73002.65002.70002.7000115,500
Jan 10, 20242.77002.78002.69002.75002.750078,800
Jan 09, 20242.96003.00002.76002.77002.7700254,100
Jan 08, 20242.94003.00002.88002.95002.9500157,900
Jan 05, 20242.83002.94502.79002.94002.9400149,700
Jan 04, 20242.88002.89002.77002.87002.8700133,400
Jan 03, 20242.81002.96002.77002.88002.8800258,900
Jan 02, 20242.75002.90002.74002.84002.8400131,300
Dec 29, 20232.81002.83002.69002.77002.7700192,200
Dec 28, 20232.68002.86002.63002.76002.7600234,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...