Canada Markets closed

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.8800+0.0300 (+0.78%)
At close: 04:00PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20223.82003.91003.74003.88003.8800246,500
Sept 22, 20224.00004.03003.85003.85003.8500234,300
Sept 21, 20224.02004.11003.98003.99003.9900187,700
Sept 20, 20224.01004.08003.96504.01004.0100146,700
Sept 19, 20224.05004.07503.97004.03004.0300163,600
Sept 16, 20224.17004.17004.01004.12004.1200541,000
Sept 15, 20224.09004.26504.08004.23004.2300366,500
Sept 14, 20224.08004.11003.99004.11004.1100125,800
Sept 13, 20224.14004.20004.06004.07004.0700324,400
Sept 12, 20224.11004.26504.11004.26004.2600183,500
Sept 09, 20224.03004.23004.03004.17004.1700302,400
Sept 08, 20223.84004.05003.81004.02004.0200245,300
Sept 07, 20223.76003.90003.76003.90003.9000220,900
Sept 06, 20223.90003.91003.75003.78003.7800157,500
Sept 02, 20223.92003.94003.84003.92003.9200178,900
Sept 01, 20223.96004.00003.81003.88003.8800206,000
Aug 31, 20223.92004.04003.87004.03004.0300301,400
Aug 30, 20224.19004.19003.89003.89003.8900260,900
Aug 29, 20224.01004.18004.00004.14004.1400193,700
Aug 26, 20224.31004.31004.05004.06004.0600334,600
Aug 25, 20224.10004.33504.08004.32004.3200331,300
Aug 24, 20223.83004.03003.82004.03004.0300285,100
Aug 23, 20223.80003.84003.76003.78003.7800241,600
Aug 22, 20223.79003.84003.74003.81003.8100237,000
Aug 19, 20223.95003.96003.82003.82003.8200273,200
Aug 18, 20224.10004.10003.95004.01004.0100268,900
Aug 17, 20224.35004.43004.12004.12004.1200836,200
Aug 16, 20224.33004.47004.25004.36004.3600411,100
Aug 15, 20224.06004.39004.06004.37004.3700429,600
Aug 12, 20223.93004.07003.87004.07004.0700334,300
Aug 11, 20223.92004.10003.88003.88003.8800542,200
Aug 10, 20224.01004.03003.82003.91003.9100528,800
Aug 09, 20224.32004.33003.96003.96003.9600781,600
Aug 08, 20224.49004.62004.40004.60004.6000554,300
Aug 05, 20224.27004.44004.26004.42004.4200207,900
Aug 04, 20224.42004.49004.30004.40004.4000359,400
Aug 03, 20224.26004.44004.23004.40004.4000406,700
Aug 02, 20224.05004.30004.05004.26004.2600424,100
Jul 29, 20223.96004.07003.89004.07004.0700301,400
Jul 28, 20223.82004.02003.80004.02004.0200326,600
Jul 27, 20223.85003.85003.71503.79003.7900272,300
Jul 26, 20223.91003.91003.76003.77003.7700287,900
Jul 25, 20223.94003.98003.72003.94003.9400379,600
Jul 22, 20224.19004.22003.90003.92003.9200344,500
Jul 21, 20224.26004.34004.10004.21004.2100675,100
Jul 20, 20223.85004.29003.83004.29004.29001,210,900
Jul 19, 20223.92004.06003.78003.87003.8700620,100
Jul 18, 20223.82004.03003.77003.92003.9200440,000
Jul 15, 20224.07004.15003.77003.81003.8100341,800
Jul 14, 20223.87004.11003.74004.11004.1100451,700
Jul 13, 20223.85003.93003.79003.86003.8600109,000
Jul 12, 20223.85003.91003.80003.88003.8800153,300
Jul 11, 20224.00004.12003.82003.82003.8200201,300
Jul 08, 20223.99004.22003.95004.05004.0500197,000
Jul 07, 20223.96004.06003.86004.06004.0600345,000
Jul 06, 20223.84003.98003.82003.96003.9600231,700
Jul 05, 20223.65003.89003.61003.89003.8900205,000
Jul 04, 20223.65003.67003.59003.62003.620066,500
Jun 30, 20223.65003.67003.54003.60003.6000343,700
Jun 29, 20223.88003.93003.69003.69003.6900199,700
Jun 28, 20223.98004.03003.87503.91003.9100215,700
Jun 27, 20224.02004.03003.87003.98003.9800266,200
Jun 24, 20223.86004.07003.84004.03004.0300347,700
Jun 23, 20223.63003.85003.60003.85003.8500173,700
Jun 22, 20223.53003.73003.53003.62003.6200191,000
Jun 21, 20223.63003.70003.59503.60003.6000218,500
Jun 20, 20223.59003.68003.59003.63003.630051,200
Jun 17, 20223.49003.67003.49003.61003.6100672,900
Jun 16, 20223.42003.51003.35503.45003.4500346,600
Jun 15, 20223.41003.55003.40003.52003.5200184,500
Jun 14, 20223.35003.44003.32003.39003.3900155,900
Jun 13, 20223.37003.53003.32003.33003.3300251,600
Jun 10, 20223.52003.59003.47003.47003.4700232,200
Jun 09, 20223.65003.67003.54003.55003.5500249,800
Jun 08, 20223.76003.89003.66003.66003.6600193,000
Jun 07, 20223.56003.90003.54003.80003.8000233,400
Jun 06, 20223.69003.73003.58003.59003.5900183,100
Jun 03, 20223.70003.70003.59003.64003.6400414,600
Jun 02, 20223.60003.81003.59003.71003.7100368,100
Jun 01, 20223.81003.86003.61003.61003.6100349,200
May 31, 20223.77003.91003.71003.81003.8100366,100
May 30, 20223.88003.90003.73003.73003.7300168,500
May 27, 20223.85004.04003.71003.87003.8700353,200
May 26, 20223.90004.05003.87003.97003.9700246,200
May 25, 20223.88004.00003.85003.90003.9000385,600
May 24, 20224.02004.02003.86003.86003.8600306,500
May 20, 20224.42004.53004.23004.34004.3400239,000
May 19, 20224.25004.47004.21004.37004.3700234,300
May 18, 20224.49004.54004.27004.30004.3000330,100
May 17, 20224.50004.63004.41004.57004.5700263,900
May 16, 20224.22004.50004.17004.41004.4100446,600
May 13, 20224.05004.28504.04004.26004.2600511,000
May 12, 20223.85004.13003.77004.01004.0100739,000
May 11, 20224.21004.22503.86003.86003.8600447,600
May 10, 20223.90004.38003.86004.13004.1300828,500
May 09, 20223.76003.85003.65003.65003.6500411,700
May 06, 20223.85003.91003.72003.80003.8000193,400
May 05, 20224.08004.08003.85003.85003.8500146,100
May 04, 20223.95004.14503.83004.12004.1200382,500
May 03, 20224.00004.11003.92003.94003.9400268,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...