Mail

CRON.TO - Cronos Group Inc.

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	2.3200	2.3200	2.2450	2.2500	2.2500	92,700
07 Jun 2023	2.3500	2.3800	2.2900	2.3000	2.3000	144,900
06 Jun 2023	2.2500	2.3600	2.2400	2.3600	2.3600	154,100
05 Jun 2023	2.3500	2.3500	2.2600	2.2700	2.2700	73,500
02 Jun 2023	2.3600	2.3900	2.3350	2.3700	2.3700	63,800
01 Jun 2023	2.3900	2.3900	2.3000	2.3400	2.3400	102,000
31 May 2023	2.3800	2.4000	2.3050	2.4000	2.4000	261,000
30 May 2023	2.4100	2.4200	2.3350	2.3500	2.3500	97,200
29 May 2023	2.3600	2.3800	2.3450	2.3500	2.3500	17,900
26 May 2023	2.4400	2.4550	2.3800	2.3800	2.3800	157,100
25 May 2023	2.5400	2.5400	2.4200	2.4500	2.4500	142,300
24 May 2023	2.5500	2.5900	2.4900	2.5400	2.5400	127,100
23 May 2023	2.6400	2.6750	2.5100	2.5100	2.5100	184,200
19 May 2023	2.4400	2.5800	2.4400	2.5800	2.5800	187,100
18 May 2023	2.3400	2.4900	2.3300	2.4700	2.4700	197,500
17 May 2023	2.2900	2.3650	2.2550	2.3300	2.3300	296,100
16 May 2023	2.3100	2.3300	2.2600	2.2900	2.2900	113,700
15 May 2023	2.3000	2.3800	2.3000	2.3500	2.3500	68,300
12 May 2023	2.3800	2.4100	2.3000	2.3200	2.3200	180,100
11 May 2023	2.5200	2.5400	2.3750	2.3900	2.3900	147,300
10 May 2023	2.4700	2.5350	2.4650	2.4900	2.4900	59,500
09 May 2023	2.6000	2.6500	2.4700	2.4800	2.4800	139,200
08 May 2023	2.7000	2.7000	2.6200	2.6200	2.6200	121,500
05 May 2023	2.6000	2.7200	2.6000	2.7100	2.7100	154,200
04 May 2023	2.5500	2.6400	2.4700	2.6000	2.6000	183,900
03 May 2023	2.5100	2.6000	2.5100	2.5800	2.5800	116,600
02 May 2023	2.5500	2.5500	2.4600	2.5100	2.5100	75,200
01 May 2023	2.4800	2.5500	2.4800	2.5500	2.5500	97,200
28 Apr 2023	2.5100	2.5500	2.4900	2.5200	2.5200	159,000
27 Apr 2023	2.4500	2.5700	2.4400	2.5100	2.5100	204,100
26 Apr 2023	2.3800	2.3950	2.3200	2.3600	2.3600	91,200
25 Apr 2023	2.4500	2.4500	2.3800	2.4100	2.4100	139,900
24 Apr 2023	2.4200	2.4700	2.3900	2.4700	2.4700	117,700
21 Apr 2023	2.4600	2.4900	2.4300	2.4500	2.4500	95,300
20 Apr 2023	2.6100	2.6100	2.4600	2.4600	2.4600	149,300
19 Apr 2023	2.7000	2.7200	2.6100	2.6300	2.6300	92,400
18 Apr 2023	2.6300	2.7600	2.6100	2.7200	2.7200	226,600
17 Apr 2023	2.4700	2.6400	2.4700	2.6200	2.6200	160,400
14 Apr 2023	2.5200	2.5400	2.4800	2.4800	2.4800	96,400
13 Apr 2023	2.4700	2.5500	2.4700	2.5200	2.5200	120,900
12 Apr 2023	2.5000	2.5400	2.4300	2.4700	2.4700	163,700
11 Apr 2023	2.5300	2.5550	2.4900	2.5000	2.5000	100,500
10 Apr 2023	2.4600	2.6000	2.4600	2.6000	2.6000	130,300
06 Apr 2023	2.4700	2.5000	2.4600	2.4800	2.4800	164,900
05 Apr 2023	2.5200	2.5400	2.4400	2.4700	2.4700	116,900
04 Apr 2023	2.6300	2.6300	2.5100	2.5200	2.5200	169,700
03 Apr 2023	2.5600	2.6500	2.5600	2.6500	2.6500	220,400
31 Mar 2023	2.5500	2.6200	2.5500	2.6000	2.6000	152,800
30 Mar 2023	2.6200	2.6300	2.5400	2.5500	2.5500	94,000
29 Mar 2023	2.5800	2.6600	2.5800	2.6300	2.6300	125,200
28 Mar 2023	2.6400	2.6500	2.5300	2.5600	2.5600	223,400
27 Mar 2023	2.7000	2.7000	2.6200	2.6900	2.6900	148,200
24 Mar 2023	2.6300	2.6700	2.5850	2.6700	2.6700	164,000
23 Mar 2023	2.6000	2.6600	2.5800	2.6200	2.6200	159,100
22 Mar 2023	2.6900	2.6900	2.5800	2.5800	2.5800	214,200
21 Mar 2023	2.5600	2.6900	2.5600	2.6900	2.6900	203,700
20 Mar 2023	2.6500	2.6500	2.5300	2.5700	2.5700	209,700
17 Mar 2023	2.7300	2.7450	2.6400	2.6800	2.6800	4,451,200
16 Mar 2023	2.6700	2.8100	2.6000	2.8100	2.8100	279,800
15 Mar 2023	2.6700	2.7250	2.6400	2.6600	2.6600	304,000
14 Mar 2023	2.6900	2.7200	2.6600	2.7200	2.7200	158,700
13 Mar 2023	2.6300	2.7250	2.6200	2.6900	2.6900	214,000
10 Mar 2023	2.6700	2.6800	2.6200	2.6600	2.6600	255,200
09 Mar 2023	2.7200	2.7600	2.6800	2.6800	2.6800	211,400
08 Mar 2023	2.8200	2.8300	2.6400	2.7200	2.7200	325,900
07 Mar 2023	2.7900	2.8800	2.7300	2.8300	2.8300	294,100
06 Mar 2023	2.8600	2.8800	2.8000	2.8300	2.8300	232,500
03 Mar 2023	2.8800	2.9000	2.8400	2.8700	2.8700	154,800
02 Mar 2023	2.8700	2.8700	2.8200	2.8300	2.8300	205,300
01 Mar 2023	2.9400	2.9800	2.8700	2.9000	2.9000	243,500
28 Feb 2023	2.8100	3.0000	2.6750	2.9600	2.9600	557,400
27 Feb 2023	2.8600	2.8700	2.8200	2.8600	2.8600	220,400
24 Feb 2023	2.9300	2.9400	2.8500	2.8900	2.8900	128,300
23 Feb 2023	2.9200	2.9700	2.8700	2.9700	2.9700	111,900
22 Feb 2023	2.9400	2.9700	2.8800	2.9200	2.9200	174,500
21 Feb 2023	3.0300	3.0600	2.9400	2.9400	2.9400	109,900
17 Feb 2023	3.0700	3.0900	3.0200	3.0800	3.0800	125,000
16 Feb 2023	3.1400	3.1700	3.0700	3.0900	3.0900	263,200
15 Feb 2023	3.0600	3.1800	3.0400	3.1800	3.1800	422,500
14 Feb 2023	3.0200	3.0800	2.9700	3.0800	3.0800	176,600
13 Feb 2023	3.0000	3.0600	2.9950	3.0400	3.0400	201,000
10 Feb 2023	3.1200	3.1200	2.9950	3.0100	3.0100	232,000
09 Feb 2023	3.2000	3.2400	3.0700	3.1100	3.1100	293,500
08 Feb 2023	3.2600	3.3000	3.2000	3.2100	3.2100	181,600
07 Feb 2023	3.2900	3.2900	3.2000	3.2600	3.2600	258,100
06 Feb 2023	3.3300	3.3800	3.2600	3.2600	3.2600	167,100
03 Feb 2023	3.4200	3.4450	3.3500	3.3700	3.3700	341,800
02 Feb 2023	3.3800	3.4800	3.3600	3.4300	3.4300	359,400
01 Feb 2023	3.3500	3.3700	3.2700	3.3300	3.3300	306,100
31 Jan 2023	3.3000	3.3650	3.2800	3.3600	3.3600	169,100
30 Jan 2023	3.2700	3.3400	3.2600	3.3000	3.3000	98,800
27 Jan 2023	3.2200	3.3300	3.2200	3.3000	3.3000	174,900
26 Jan 2023	3.2900	3.3500	3.2200	3.2400	3.2400	139,500
25 Jan 2023	3.2500	3.2950	3.2100	3.2900	3.2900	182,200
24 Jan 2023	3.3600	3.3700	3.2700	3.2700	3.2700	181,400
23 Jan 2023	3.3400	3.4000	3.3350	3.3900	3.3900	165,800
20 Jan 2023	3.2600	3.3450	3.2100	3.3300	3.3300	179,600
19 Jan 2023	3.3000	3.3300	3.2400	3.2700	3.2700	241,500
18 Jan 2023	3.3800	3.4200	3.3200	3.3300	3.3300	236,400
17 Jan 2023	3.4200	3.4300	3.2900	3.3800	3.3800	259,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...