Singapore markets open in 1 hour 10 minutes

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.2900-0.0200 (-0.60%)
At close: 04:00PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20243.25003.45003.25003.29003.290094,231
16 Jul 20243.28003.36003.25003.31003.310086,900
15 Jul 20243.26003.30003.17003.24003.240097,000
12 Jul 20243.27003.31003.26003.29003.290073,800
11 Jul 20243.12003.26003.12003.26003.2600109,600
10 Jul 20243.05003.14503.05003.14003.140071,800
09 Jul 20243.07003.12003.04003.07003.070060,900
08 Jul 20243.04003.08003.02003.08003.080077,400
05 Jul 20243.13003.13003.02003.04003.0400146,000
04 Jul 20243.14003.14003.05003.06003.060067,300
03 Jul 20243.11003.22003.09003.13003.1300188,900
02 Jul 20243.19003.19003.06503.10003.100066,100
28 Jun 20243.25003.25003.11003.19003.1900132,100
27 Jun 20243.18003.29003.15003.25003.2500109,900
26 Jun 20243.09003.20003.08003.20003.2000106,300
25 Jun 20243.16003.17003.10003.11003.1100111,300
24 Jun 20243.19003.26003.12003.18003.1800116,000
21 Jun 20243.18003.24003.17003.22003.2200190,400
20 Jun 20243.14003.22003.12003.20003.200070,300
19 Jun 20243.18003.20003.15003.17003.170014,900
18 Jun 20243.20003.24003.16003.18003.180049,300
17 Jun 20243.24003.29003.19003.19003.190079,100
14 Jun 20243.39003.39003.24503.25003.250055,800
13 Jun 20243.45003.50003.36003.39003.3900108,000
12 Jun 20243.44003.48003.40003.45003.4500156,900
11 Jun 20243.40003.44003.37003.41003.410064,300
10 Jun 20243.36003.46003.31003.46003.460088,100
07 Jun 20243.39003.43003.35003.38003.3800102,500
06 Jun 20243.52003.52003.40003.43003.4300118,700
05 Jun 20243.41003.53003.40003.53003.530053,100
04 Jun 20243.44003.49503.41003.42003.420053,000
03 Jun 20243.53003.55003.42003.45003.450070,000
31 May 20243.42003.54003.41003.54003.5400170,100
30 May 20243.51003.61003.41003.42003.4200140,600
29 May 20243.63003.63003.49003.50003.5000128,000
28 May 20243.63003.66003.58003.65003.6500107,000
27 May 20243.61003.64003.59003.64003.640019,500
24 May 20243.65003.71003.60003.63003.630096,700
23 May 20243.83003.83003.60003.64003.6400140,400
22 May 20243.78003.86003.76003.80003.8000126,800
21 May 20243.83003.88003.76003.80003.8000281,600
17 May 20244.17004.25003.94003.99003.9900399,200
16 May 20243.94004.28003.94004.14004.1400399,200
15 May 20244.03004.10003.94003.95003.9500246,000
14 May 20244.05004.26003.99004.02004.0200473,600
13 May 20243.81004.04003.81004.02004.0200246,600
10 May 20243.95004.00003.79003.80003.8000270,700
09 May 20243.63003.98003.63003.90003.9000269,700
08 May 20243.58003.61003.49003.57003.5700214,700
07 May 20243.60003.67003.56003.63003.630088,700
06 May 20243.77003.81003.61003.62003.6200184,200
03 May 20243.65003.77003.62003.64003.6400229,800
02 May 20243.80003.95003.61003.66003.6600297,400
01 May 20243.98004.00003.67003.75003.7500509,400
30 Apr 20243.47004.09003.43004.05004.05001,136,700
29 Apr 20243.54003.64003.43003.50003.5000174,700
26 Apr 20243.46003.61503.43003.53003.5300218,200
25 Apr 20243.37003.46003.35003.44003.440063,000
24 Apr 20243.37003.48503.34003.41003.4100211,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...