Singapore markets close in 1 hour 7 minutes

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.4000+0.1800 (+5.59%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20243.20003.41003.20003.40003.4000203,300
22 Apr 20243.22003.25002.98003.22003.2200479,900
19 Apr 20243.27003.35003.22003.24003.2400128,700
18 Apr 20243.31003.37503.28003.30003.3000185,800
17 Apr 20243.36003.43003.24003.33003.3300236,700
16 Apr 20243.31003.44003.26003.36003.3600178,000
15 Apr 20243.41003.54003.30003.35003.3500331,300
12 Apr 20243.44003.61003.44003.45003.4500193,500
11 Apr 20243.56003.61003.41003.47003.4700215,900
10 Apr 20243.57003.72003.53003.56003.5600123,100
09 Apr 20243.53003.64503.43003.62003.6200409,300
08 Apr 20243.66003.88003.63003.68003.6800370,500
05 Apr 20243.72003.82003.52503.66003.6600374,400
04 Apr 20243.97004.01003.70003.74003.7400822,900
03 Apr 20243.59003.92003.57003.89003.8900437,900
02 Apr 20243.59003.66003.53003.59003.5900266,200
01 Apr 20243.50003.63503.49003.56003.5600213,500
28 Mar 20243.64003.75003.55003.55003.5500452,800
27 Mar 20243.64003.69003.45003.66003.6600433,300
26 Mar 20243.31003.70503.31003.62003.6200540,200
25 Mar 20243.55003.63503.34003.37003.3700523,300
22 Mar 20243.28003.58003.25003.55003.5500587,900
21 Mar 20243.22003.30003.14003.26003.2600176,200
20 Mar 20243.14003.23003.10003.20003.2000197,100
19 Mar 20242.95003.12002.89003.09003.0900196,100
18 Mar 20242.88003.04002.82003.04003.0400303,500
15 Mar 20242.69002.85002.69002.85002.8500149,400
14 Mar 20242.70002.73002.66002.70002.7000116,600
13 Mar 20242.65002.74002.65002.72002.7200121,900
12 Mar 20242.65002.74002.64002.65002.650090,400
11 Mar 20242.65002.73002.64002.65002.6500101,300
08 Mar 20242.67002.77002.65002.67002.6700201,900
07 Mar 20242.63002.67002.58002.66002.6600147,800
06 Mar 20242.65002.70002.61002.63002.6300104,600
05 Mar 20242.61002.67002.56002.65002.6500230,100
04 Mar 20242.73002.75002.62002.62002.6200151,300
01 Mar 20242.78002.85002.72002.75002.7500264,100
29 Feb 20242.96003.00002.67002.84002.8400700,400
28 Feb 20243.13003.14003.04003.04003.040074,900
27 Feb 20243.05003.13003.04003.13003.1300156,400
26 Feb 20243.05003.09003.01003.05003.0500115,300
23 Feb 20243.02003.04502.93503.03003.030087,800
22 Feb 20242.92003.05002.91002.99002.990064,200
21 Feb 20242.96002.99002.90002.99002.9900120,100
20 Feb 20243.03003.05002.95502.97002.9700147,400
16 Feb 20242.95003.08002.94003.05003.0500155,200
15 Feb 20242.89503.00002.89002.96002.9600154,100
14 Feb 20242.87002.91002.80002.88002.8800130,100
13 Feb 20242.89002.91002.84002.85002.8500148,500
12 Feb 20243.00003.03002.90502.91002.9100110,100
09 Feb 20242.95003.04002.91002.99002.9900115,600
08 Feb 20242.88002.96002.83502.91002.9100137,400
07 Feb 20242.95003.03002.87002.87002.8700157,900
06 Feb 20242.78002.94002.77502.94002.9400168,700
05 Feb 20242.79002.79002.70002.76002.7600120,200
02 Feb 20242.86002.90002.76002.82002.820091,500
01 Feb 20242.73002.92502.72002.87002.8700151,400
31 Jan 20242.63002.74002.63002.72002.720098,800
30 Jan 20242.74002.76002.66002.66002.660079,400
29 Jan 20242.64002.76002.59002.73002.7300166,600
26 Jan 20242.74002.74002.63002.66002.6600133,300
25 Jan 20242.72002.74002.67002.73002.7300259,700
24 Jan 20242.76002.77002.70002.71002.7100164,800
23 Jan 20242.75002.83002.75002.76002.7600129,200
22 Jan 20242.66002.79002.66002.79002.7900104,400
19 Jan 20242.66002.72502.61002.67002.6700134,900
18 Jan 20242.71002.73002.62002.64002.6400123,400
17 Jan 20242.74002.79002.67002.74002.7400140,400
16 Jan 20242.75002.86002.67002.76002.7600229,700
15 Jan 20242.75002.80002.73002.79002.790054,200
12 Jan 20242.72002.74002.64002.69002.690086,100
11 Jan 20242.70002.73002.65002.70002.7000115,500
10 Jan 20242.77002.78002.69002.75002.750078,800
09 Jan 20242.96003.00002.76002.77002.7700254,100
08 Jan 20242.94003.00002.88002.95002.9500157,900
05 Jan 20242.83002.94502.79002.94002.9400149,700
04 Jan 20242.88002.89002.77002.87002.8700133,400
03 Jan 20242.81002.96002.77002.88002.8800258,900
02 Jan 20242.75002.90002.74002.84002.8400131,300
29 Dec 20232.81002.83002.69002.77002.7700192,200
28 Dec 20232.68002.86002.63002.76002.7600234,900
27 Dec 20232.68002.75002.67002.68002.680088,400
22 Dec 20232.53002.73002.53002.66002.6600380,300
21 Dec 20232.49002.57002.49002.56002.5600163,200
20 Dec 20232.52002.68002.48002.48002.4800303,500
19 Dec 20232.50002.60002.50002.56002.5600138,000
18 Dec 20232.57002.60002.50502.51002.5100216,400
15 Dec 20232.63002.64002.54502.61002.6100453,500
14 Dec 20232.66002.73002.62002.68002.6800161,800
13 Dec 20232.57002.66002.51502.66002.6600248,300
12 Dec 20232.73002.73002.56502.59002.5900130,200
11 Dec 20232.84002.84002.70002.75002.7500109,700
08 Dec 20232.81002.86002.77502.86002.8600152,800
07 Dec 20232.80002.86002.74502.81002.8100138,000
06 Dec 20232.82002.88002.80002.80002.8000123,000
05 Dec 20232.96003.04002.80002.80002.8000149,100
04 Dec 20232.78002.97502.78002.96002.9600207,400
01 Dec 20232.75002.83002.73002.83002.8300149,900
30 Nov 20232.63002.76002.58002.76002.7600277,400
29 Nov 20232.67002.71002.67002.67002.670065,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...