Singapore markets close in 6 hours 17 minutes
Straits Times Index
3,075.80 -1.36 (-0.04%) Nikkei
33,331.08 +555.26 (+1.69%) Hang Seng
16,449.30 +121.44 (+0.74%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,768.59 +2,018.79 (+4.84%) CMC Crypto 200
894.52 +33.98 (+3.95%)
Cronos Group Inc. (CRON.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 2.9600 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 149,100 |
| 04 Dec 2023 | 2.7800 | 2.9750 | 2.7800 | 2.9600 | 2.9600 | 207,400 |
| 01 Dec 2023 | 2.7500 | 2.8300 | 2.7300 | 2.8300 | 2.8300 | 149,900 |
| 30 Nov 2023 | 2.6300 | 2.7600 | 2.5800 | 2.7600 | 2.7600 | 277,400 |
| 29 Nov 2023 | 2.6700 | 2.7100 | 2.6700 | 2.6700 | 2.6700 | 65,100 |
| 28 Nov 2023 | 2.6600 | 2.6700 | 2.6000 | 2.6400 | 2.6400 | 107,700 |
| 27 Nov 2023 | 2.7500 | 2.7800 | 2.6550 | 2.6600 | 2.6600 | 60,100 |
| 24 Nov 2023 | 2.7200 | 2.8100 | 2.7200 | 2.7700 | 2.7700 | 57,200 |
| 23 Nov 2023 | 2.7000 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 30,400 |
| 22 Nov 2023 | 2.7600 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 42,400 |
| 21 Nov 2023 | 2.8100 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | 77,900 |
| 20 Nov 2023 | 2.6800 | 2.8600 | 2.6800 | 2.8400 | 2.8400 | 85,100 |
| 17 Nov 2023 | 2.5900 | 2.7300 | 2.5800 | 2.7300 | 2.7300 | 239,100 |
| 16 Nov 2023 | 2.6700 | 2.7200 | 2.5600 | 2.5600 | 2.5600 | 206,900 |
| 15 Nov 2023 | 2.7500 | 2.8800 | 2.6700 | 2.7000 | 2.7000 | 336,600 |
| 14 Nov 2023 | 2.7500 | 2.8200 | 2.6950 | 2.7600 | 2.7600 | 232,000 |
| 13 Nov 2023 | 2.8500 | 2.8500 | 2.6850 | 2.7500 | 2.7500 | 177,300 |
| 10 Nov 2023 | 2.7100 | 2.9000 | 2.6700 | 2.8600 | 2.8600 | 140,000 |
| 09 Nov 2023 | 2.7700 | 2.8300 | 2.7100 | 2.7100 | 2.7100 | 141,800 |
| 08 Nov 2023 | 2.6600 | 2.8400 | 2.5900 | 2.7500 | 2.7500 | 308,800 |
| 07 Nov 2023 | 2.6200 | 2.6400 | 2.5700 | 2.6100 | 2.6100 | 99,700 |
| 06 Nov 2023 | 2.5800 | 2.6450 | 2.5100 | 2.5800 | 2.5800 | 381,300 |
| 03 Nov 2023 | 2.5100 | 2.5900 | 2.5100 | 2.5400 | 2.5400 | 259,400 |
| 02 Nov 2023 | 2.4500 | 2.5400 | 2.4500 | 2.5300 | 2.5300 | 154,100 |
| 01 Nov 2023 | 2.5200 | 2.5200 | 2.4100 | 2.4400 | 2.4400 | 115,100 |
| 31 Oct 2023 | 2.4700 | 2.5300 | 2.4500 | 2.5000 | 2.5000 | 146,600 |
| 30 Oct 2023 | 2.4100 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 89,100 |
| 27 Oct 2023 | 2.4600 | 2.4600 | 2.3600 | 2.3600 | 2.3600 | 90,300 |
| 26 Oct 2023 | 2.4200 | 2.4700 | 2.3800 | 2.3900 | 2.3900 | 79,600 |
| 25 Oct 2023 | 2.5800 | 2.5800 | 2.4500 | 2.4500 | 2.4500 | 194,700 |
| 24 Oct 2023 | 2.4200 | 2.5800 | 2.4000 | 2.5800 | 2.5800 | 205,900 |
| 23 Oct 2023 | 2.3300 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 217,000 |
| 20 Oct 2023 | 2.3800 | 2.4100 | 2.3400 | 2.3400 | 2.3400 | 98,600 |
| 19 Oct 2023 | 2.4500 | 2.4650 | 2.3800 | 2.3800 | 2.3800 | 90,400 |
| 18 Oct 2023 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 87,400 |
| 17 Oct 2023 | 2.5400 | 2.6200 | 2.5400 | 2.5600 | 2.5600 | 116,400 |
| 16 Oct 2023 | 2.5400 | 2.5900 | 2.5300 | 2.5800 | 2.5800 | 117,900 |
| 13 Oct 2023 | 2.5300 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 71,600 |
| 12 Oct 2023 | 2.6200 | 2.6200 | 2.5400 | 2.5400 | 2.5400 | 115,000 |
| 11 Oct 2023 | 2.7300 | 2.7300 | 2.6300 | 2.6300 | 2.6300 | 80,500 |
| 10 Oct 2023 | 2.6700 | 2.7800 | 2.6700 | 2.7000 | 2.7000 | 181,100 |
| 06 Oct 2023 | 2.6900 | 2.7900 | 2.6600 | 2.7300 | 2.7300 | 95,100 |
| 05 Oct 2023 | 2.7400 | 2.8200 | 2.7200 | 2.7700 | 2.7700 | 221,700 |
| 04 Oct 2023 | 2.6500 | 2.8000 | 2.6200 | 2.7400 | 2.7400 | 230,600 |
| 03 Oct 2023 | 2.6700 | 2.7100 | 2.6200 | 2.6700 | 2.6700 | 148,400 |
| 02 Oct 2023 | 2.7400 | 2.7750 | 2.6800 | 2.7000 | 2.7000 | 120,100 |
| 29 Sept 2023 | 2.7600 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 296,000 |
| 28 Sept 2023 | 2.7700 | 2.7950 | 2.6900 | 2.7300 | 2.7300 | 316,600 |
| 27 Sept 2023 | 2.8400 | 2.9900 | 2.7500 | 2.7900 | 2.7900 | 381,700 |
| 26 Sept 2023 | 2.9100 | 3.0000 | 2.8300 | 2.8600 | 2.8600 | 239,000 |
| 25 Sept 2023 | 2.7800 | 2.9500 | 2.7500 | 2.9200 | 2.9200 | 248,700 |
| 22 Sept 2023 | 2.8800 | 2.8800 | 2.7850 | 2.8300 | 2.8300 | 259,500 |
| 21 Sept 2023 | 2.9000 | 2.9650 | 2.8500 | 2.8800 | 2.8800 | 218,300 |
| 20 Sept 2023 | 2.9900 | 3.0700 | 2.9300 | 2.9400 | 2.9400 | 252,200 |
| 19 Sept 2023 | 3.0300 | 3.1000 | 2.9600 | 2.9600 | 2.9600 | 333,700 |
| 18 Sept 2023 | 3.1700 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 283,200 |
| 15 Sept 2023 | 3.4900 | 3.5700 | 3.1800 | 3.2500 | 3.2500 | 746,900 |
| 14 Sept 2023 | 3.3100 | 3.4000 | 3.2600 | 3.3700 | 3.3700 | 439,600 |
| 13 Sept 2023 | 3.0500 | 3.5000 | 3.0300 | 3.3300 | 3.3300 | 877,900 |
| 12 Sept 2023 | 3.2200 | 3.3400 | 3.0200 | 3.0400 | 3.0400 | 539,100 |
| 11 Sept 2023 | 3.0600 | 3.3000 | 3.0100 | 3.2800 | 3.2800 | 731,700 |
| 08 Sept 2023 | 2.8300 | 3.0500 | 2.7700 | 2.9800 | 2.9800 | 302,000 |
| 07 Sept 2023 | 2.7300 | 2.8800 | 2.6400 | 2.8700 | 2.8700 | 195,600 |
| 06 Sept 2023 | 2.8500 | 2.8800 | 2.6750 | 2.7100 | 2.7100 | 178,300 |
| 05 Sept 2023 | 2.6700 | 2.9200 | 2.6400 | 2.8100 | 2.8100 | 437,500 |
| 01 Sept 2023 | 2.8000 | 2.8800 | 2.6600 | 2.6700 | 2.6700 | 337,100 |
| 31 Aug 2023 | 2.5400 | 2.8300 | 2.5300 | 2.7400 | 2.7400 | 831,100 |
| 30 Aug 2023 | 2.3400 | 2.6300 | 2.3150 | 2.5300 | 2.5300 | 497,500 |
| 29 Aug 2023 | 2.3100 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 106,200 |
| 28 Aug 2023 | 2.3000 | 2.3300 | 2.2800 | 2.3100 | 2.3100 | 87,800 |
| 25 Aug 2023 | 2.2900 | 2.3300 | 2.2800 | 2.2900 | 2.2900 | 86,900 |
| 24 Aug 2023 | 2.3700 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 131,500 |
| 23 Aug 2023 | 2.4000 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 65,900 |
| 22 Aug 2023 | 2.4300 | 2.4900 | 2.3900 | 2.3900 | 2.3900 | 119,500 |
| 21 Aug 2023 | 2.4700 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 78,900 |
| 18 Aug 2023 | 2.5700 | 2.6350 | 2.4700 | 2.4700 | 2.4700 | 278,700 |
| 17 Aug 2023 | 2.4400 | 2.6400 | 2.4200 | 2.5600 | 2.5600 | 366,400 |
| 16 Aug 2023 | 2.2200 | 2.4700 | 2.2200 | 2.4300 | 2.4300 | 421,600 |
| 15 Aug 2023 | 2.3500 | 2.3500 | 2.2200 | 2.2600 | 2.2600 | 102,900 |
| 14 Aug 2023 | 2.3500 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 128,000 |
| 11 Aug 2023 | 2.3100 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 103,000 |
| 10 Aug 2023 | 2.3500 | 2.3800 | 2.3200 | 2.3200 | 2.3200 | 140,000 |
| 09 Aug 2023 | 2.3800 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 176,100 |
| 08 Aug 2023 | 2.4100 | 2.4100 | 2.2000 | 2.3600 | 2.3600 | 363,400 |
| 04 Aug 2023 | 2.5200 | 2.5300 | 2.4800 | 2.4800 | 2.4800 | 132,100 |
| 03 Aug 2023 | 2.4500 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 155,700 |
| 02 Aug 2023 | 2.5000 | 2.5300 | 2.4500 | 2.4500 | 2.4500 | 475,500 |
| 01 Aug 2023 | 2.5500 | 2.5700 | 2.4800 | 2.5500 | 2.5500 | 416,400 |
| 31 Jul 2023 | 2.4800 | 2.5800 | 2.4500 | 2.5800 | 2.5800 | 344,600 |
| 28 Jul 2023 | 2.3700 | 2.4600 | 2.3400 | 2.4500 | 2.4500 | 188,100 |
| 27 Jul 2023 | 2.3900 | 2.4100 | 2.3450 | 2.3800 | 2.3800 | 223,300 |
| 26 Jul 2023 | 2.4500 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 138,900 |
| 25 Jul 2023 | 2.4000 | 2.4200 | 2.3600 | 2.3600 | 2.3600 | 81,900 |
| 24 Jul 2023 | 2.4400 | 2.4600 | 2.3900 | 2.4100 | 2.4100 | 68,400 |
| 21 Jul 2023 | 2.4900 | 2.4900 | 2.4200 | 2.4400 | 2.4400 | 102,100 |
| 20 Jul 2023 | 2.5100 | 2.5100 | 2.4300 | 2.4500 | 2.4500 | 121,900 |
| 19 Jul 2023 | 2.4400 | 2.5400 | 2.4400 | 2.5200 | 2.5200 | 142,600 |
| 18 Jul 2023 | 2.4400 | 2.5150 | 2.4300 | 2.4500 | 2.4500 | 114,000 |
| 17 Jul 2023 | 2.5100 | 2.5400 | 2.4400 | 2.4600 | 2.4600 | 159,600 |
| 14 Jul 2023 | 2.6900 | 2.7100 | 2.5200 | 2.5200 | 2.5200 | 255,400 |
| *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.