Singapore markets close in 6 hours 17 minutes

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.8000-0.1600 (-5.41%)
At close: 04:00PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Nov 20232.66002.67002.60002.64002.6400107,700
27 Nov 20232.75002.78002.65502.66002.660060,100
24 Nov 20232.72002.81002.72002.77002.770057,200
23 Nov 20232.70002.75002.69002.73002.730030,400
22 Nov 20232.76002.82002.75002.77002.770042,400
21 Nov 20232.81002.84002.76002.76002.760077,900
20 Nov 20232.68002.86002.68002.84002.840085,100
17 Nov 20232.59002.73002.58002.73002.7300239,100
16 Nov 20232.67002.72002.56002.56002.5600206,900
15 Nov 20232.75002.88002.67002.70002.7000336,600
14 Nov 20232.75002.82002.69502.76002.7600232,000
13 Nov 20232.85002.85002.68502.75002.7500177,300
10 Nov 20232.71002.90002.67002.86002.8600140,000
09 Nov 20232.77002.83002.71002.71002.7100141,800
08 Nov 20232.66002.84002.59002.75002.7500308,800
07 Nov 20232.62002.64002.57002.61002.610099,700
06 Nov 20232.58002.64502.51002.58002.5800381,300
03 Nov 20232.51002.59002.51002.54002.5400259,400
02 Nov 20232.45002.54002.45002.53002.5300154,100
01 Nov 20232.52002.52002.41002.44002.4400115,100
31 Oct 20232.47002.53002.45002.50002.5000146,600
30 Oct 20232.41002.46002.40002.45002.450089,100
27 Oct 20232.46002.46002.36002.36002.360090,300
26 Oct 20232.42002.47002.38002.39002.390079,600
25 Oct 20232.58002.58002.45002.45002.4500194,700
24 Oct 20232.42002.58002.40002.58002.5800205,900
23 Oct 20232.33002.44002.33002.38002.3800217,000
20 Oct 20232.38002.41002.34002.34002.340098,600
19 Oct 20232.45002.46502.38002.38002.380090,400
18 Oct 20232.56002.56002.46002.46002.460087,400
17 Oct 20232.54002.62002.54002.56002.5600116,400
16 Oct 20232.54002.59002.53002.58002.5800117,900
13 Oct 20232.53002.59002.53002.55002.550071,600
12 Oct 20232.62002.62002.54002.54002.5400115,000
11 Oct 20232.73002.73002.63002.63002.630080,500
10 Oct 20232.67002.78002.67002.70002.7000181,100
06 Oct 20232.69002.79002.66002.73002.730095,100
05 Oct 20232.74002.82002.72002.77002.7700221,700
04 Oct 20232.65002.80002.62002.74002.7400230,600
03 Oct 20232.67002.71002.62002.67002.6700148,400
02 Oct 20232.74002.77502.68002.70002.7000120,100
29 Sept 20232.76002.77002.68002.71002.7100296,000
28 Sept 20232.77002.79502.69002.73002.7300316,600
27 Sept 20232.84002.99002.75002.79002.7900381,700
26 Sept 20232.91003.00002.83002.86002.8600239,000
25 Sept 20232.78002.95002.75002.92002.9200248,700
22 Sept 20232.88002.88002.78502.83002.8300259,500
21 Sept 20232.90002.96502.85002.88002.8800218,300
20 Sept 20232.99003.07002.93002.94002.9400252,200
19 Sept 20233.03003.10002.96002.96002.9600333,700
18 Sept 20233.17003.25003.03003.05003.0500283,200
15 Sept 20233.49003.57003.18003.25003.2500746,900
14 Sept 20233.31003.40003.26003.37003.3700439,600
13 Sept 20233.05003.50003.03003.33003.3300877,900
12 Sept 20233.22003.34003.02003.04003.0400539,100
11 Sept 20233.06003.30003.01003.28003.2800731,700
08 Sept 20232.83003.05002.77002.98002.9800302,000
07 Sept 20232.73002.88002.64002.87002.8700195,600
06 Sept 20232.85002.88002.67502.71002.7100178,300
05 Sept 20232.67002.92002.64002.81002.8100437,500
01 Sept 20232.80002.88002.66002.67002.6700337,100
31 Aug 20232.54002.83002.53002.74002.7400831,100
30 Aug 20232.34002.63002.31502.53002.5300497,500
29 Aug 20232.31002.40002.31002.34002.3400106,200
28 Aug 20232.30002.33002.28002.31002.310087,800
25 Aug 20232.29002.33002.28002.29002.290086,900
24 Aug 20232.37002.37002.29002.29002.2900131,500
23 Aug 20232.40002.41002.35002.37002.370065,900
22 Aug 20232.43002.49002.39002.39002.3900119,500
21 Aug 20232.47002.54002.41002.41002.410078,900
18 Aug 20232.57002.63502.47002.47002.4700278,700
17 Aug 20232.44002.64002.42002.56002.5600366,400
16 Aug 20232.22002.47002.22002.43002.4300421,600
15 Aug 20232.35002.35002.22002.26002.2600102,900
14 Aug 20232.35002.35002.28002.33002.3300128,000
11 Aug 20232.31002.36002.31002.35002.3500103,000
10 Aug 20232.35002.38002.32002.32002.3200140,000
09 Aug 20232.38002.44002.33002.33002.3300176,100
08 Aug 20232.41002.41002.20002.36002.3600363,400
04 Aug 20232.52002.53002.48002.48002.4800132,100
03 Aug 20232.45002.53002.42002.50002.5000155,700
02 Aug 20232.50002.53002.45002.45002.4500475,500
01 Aug 20232.55002.57002.48002.55002.5500416,400
31 Jul 20232.48002.58002.45002.58002.5800344,600
28 Jul 20232.37002.46002.34002.45002.4500188,100
27 Jul 20232.39002.41002.34502.38002.3800223,300
26 Jul 20232.45002.47002.37002.38002.3800138,900
25 Jul 20232.40002.42002.36002.36002.360081,900
24 Jul 20232.44002.46002.39002.41002.410068,400
21 Jul 20232.49002.49002.42002.44002.4400102,100
20 Jul 20232.51002.51002.43002.45002.4500121,900
19 Jul 20232.44002.54002.44002.52002.5200142,600
18 Jul 20232.44002.51502.43002.45002.4500114,000
17 Jul 20232.51002.54002.44002.46002.4600159,600
14 Jul 20232.69002.71002.52002.52002.5200255,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...