Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,400.41 +482.74 (+1.73%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Cronos Group Inc. (CRON.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 16 Jan 2023 | 3.3700 | 3.3950 | 3.2900 | 3.3900 | 3.3900 | 216,900 |
| 13 Jan 2023 | 3.3700 | 3.4250 | 3.3550 | 3.3700 | 3.3700 | 210,600 |
| 12 Jan 2023 | 3.3600 | 3.4400 | 3.2600 | 3.4400 | 3.4400 | 274,700 |
| 11 Jan 2023 | 3.3000 | 3.3800 | 3.2750 | 3.3600 | 3.3600 | 261,000 |
| 10 Jan 2023 | 3.3200 | 3.4000 | 3.2750 | 3.3200 | 3.3200 | 272,100 |
| 09 Jan 2023 | 3.4300 | 3.4900 | 3.3200 | 3.3200 | 3.3200 | 234,500 |
| 06 Jan 2023 | 3.4200 | 3.4500 | 3.3700 | 3.4400 | 3.4400 | 276,100 |
| 05 Jan 2023 | 3.4300 | 3.4600 | 3.3850 | 3.4000 | 3.4000 | 241,500 |
| 04 Jan 2023 | 3.4200 | 3.5200 | 3.3900 | 3.5100 | 3.5100 | 216,600 |
| 03 Jan 2023 | 3.5000 | 3.5600 | 3.3800 | 3.4300 | 3.4300 | 277,400 |
| 30 Dec 2022 | 3.4000 | 3.4600 | 3.3600 | 3.4400 | 3.4400 | 239,200 |
| 29 Dec 2022 | 3.3800 | 3.4400 | 3.3400 | 3.4200 | 3.4200 | 606,200 |
| 28 Dec 2022 | 3.4000 | 3.4400 | 3.3200 | 3.3600 | 3.3600 | 252,200 |
| 23 Dec 2022 | 3.5700 | 3.5700 | 3.4150 | 3.4500 | 3.4500 | 190,500 |
| 22 Dec 2022 | 3.6100 | 3.6300 | 3.4900 | 3.5700 | 3.5700 | 244,600 |
| 21 Dec 2022 | 3.5700 | 3.6600 | 3.5100 | 3.6500 | 3.6500 | 291,700 |
| 20 Dec 2022 | 3.6300 | 3.7600 | 3.5700 | 3.6100 | 3.6100 | 251,400 |
| 19 Dec 2022 | 3.8800 | 3.9100 | 3.6200 | 3.6800 | 3.6800 | 319,200 |
| 16 Dec 2022 | 3.8200 | 3.9300 | 3.8000 | 3.9100 | 3.9100 | 464,100 |
| 15 Dec 2022 | 3.8100 | 3.8800 | 3.7700 | 3.8100 | 3.8100 | 274,200 |
| 14 Dec 2022 | 3.8500 | 3.8900 | 3.7700 | 3.8100 | 3.8100 | 278,100 |
| 13 Dec 2022 | 4.0800 | 4.1100 | 3.8200 | 3.8500 | 3.8500 | 289,800 |
| 12 Dec 2022 | 3.8600 | 4.0500 | 3.8600 | 3.9300 | 3.9300 | 216,600 |
| 09 Dec 2022 | 4.0100 | 4.0700 | 3.8800 | 3.8900 | 3.8900 | 354,800 |
| 08 Dec 2022 | 3.9500 | 3.9500 | 3.7900 | 3.9100 | 3.9100 | 314,300 |
| 07 Dec 2022 | 4.1300 | 4.1500 | 3.9300 | 3.9300 | 3.9300 | 293,600 |
| 06 Dec 2022 | 4.7400 | 4.7400 | 4.1100 | 4.1100 | 4.1100 | 498,700 |
| 05 Dec 2022 | 4.6800 | 4.8800 | 4.6300 | 4.7400 | 4.7400 | 455,300 |
| 02 Dec 2022 | 4.2800 | 4.7300 | 4.2400 | 4.6700 | 4.6700 | 402,000 |
| 01 Dec 2022 | 4.2300 | 4.4100 | 4.2200 | 4.4000 | 4.4000 | 268,300 |
| 30 Nov 2022 | 4.0900 | 4.2000 | 4.0900 | 4.1600 | 4.1600 | 336,100 |
| 29 Nov 2022 | 4.0700 | 4.1800 | 4.0700 | 4.1500 | 4.1500 | 144,700 |
| 28 Nov 2022 | 4.1900 | 4.3400 | 4.0600 | 4.0600 | 4.0600 | 197,300 |
| 25 Nov 2022 | 4.1100 | 4.2000 | 4.0900 | 4.1800 | 4.1800 | 109,300 |
| 24 Nov 2022 | 4.1300 | 4.2300 | 4.0900 | 4.2200 | 4.2200 | 33,800 |
| 23 Nov 2022 | 4.0700 | 4.1500 | 4.0700 | 4.1200 | 4.1200 | 185,000 |
| 22 Nov 2022 | 4.2700 | 4.2900 | 4.0400 | 4.0600 | 4.0600 | 215,100 |
| 21 Nov 2022 | 4.1500 | 4.2600 | 4.1400 | 4.1800 | 4.1800 | 192,000 |
| 18 Nov 2022 | 4.0800 | 4.2050 | 4.0400 | 4.1900 | 4.1900 | 265,700 |
| 17 Nov 2022 | 3.9100 | 3.9700 | 3.8600 | 3.9300 | 3.9300 | 236,600 |
| 16 Nov 2022 | 4.0500 | 4.0900 | 3.8900 | 3.9100 | 3.9100 | 543,000 |
| 15 Nov 2022 | 4.0600 | 4.2050 | 4.0400 | 4.0700 | 4.0700 | 345,100 |
| 14 Nov 2022 | 4.1100 | 4.1300 | 3.9250 | 4.0000 | 4.0000 | 425,100 |
| 11 Nov 2022 | 3.7900 | 4.0800 | 3.7900 | 4.0800 | 4.0800 | 431,700 |
| 10 Nov 2022 | 3.7900 | 3.9000 | 3.7600 | 3.8400 | 3.8400 | 412,300 |
| 09 Nov 2022 | 3.6600 | 3.8200 | 3.6100 | 3.7100 | 3.7100 | 559,100 |
| 08 Nov 2022 | 3.7500 | 3.7800 | 3.6300 | 3.7100 | 3.7100 | 642,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
