Singapore markets closed

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.6000+0.0500 (+1.96%)
At close: 04:00PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20232.55002.62002.55002.60002.6000152,800
30 Mar 20232.62002.63002.54002.55002.550094,000
29 Mar 20232.58002.66002.58002.63002.6300125,200
28 Mar 20232.64002.65002.53002.56002.5600223,400
27 Mar 20232.70002.70002.62002.69002.6900148,200
24 Mar 20232.63002.67002.58502.67002.6700164,000
23 Mar 20232.60002.66002.58002.62002.6200159,100
22 Mar 20232.69002.69002.58002.58002.5800214,200
21 Mar 20232.56002.69002.56002.69002.6900203,700
20 Mar 20232.65002.65002.53002.57002.5700209,700
17 Mar 20232.73002.74502.64002.68002.68004,451,200
16 Mar 20232.67002.81002.60002.81002.8100279,800
15 Mar 20232.67002.72502.64002.66002.6600304,000
14 Mar 20232.69002.72002.66002.72002.7200158,700
13 Mar 20232.63002.72502.62002.69002.6900214,000
10 Mar 20232.67002.68002.62002.66002.6600255,200
09 Mar 20232.72002.76002.68002.68002.6800211,400
08 Mar 20232.82002.83002.64002.72002.7200325,900
07 Mar 20232.79002.88002.73002.83002.8300294,100
06 Mar 20232.86002.88002.80002.83002.8300232,500
03 Mar 20232.88002.90002.84002.87002.8700154,800
02 Mar 20232.87002.87002.82002.83002.8300205,300
01 Mar 20232.94002.98002.87002.90002.9000243,500
28 Feb 20232.81003.00002.67502.96002.9600557,400
27 Feb 20232.86002.87002.82002.86002.8600220,400
24 Feb 20232.93002.94002.85002.89002.8900128,300
23 Feb 20232.92002.97002.87002.97002.9700111,900
22 Feb 20232.94002.97002.88002.92002.9200174,500
21 Feb 20233.03003.06002.94002.94002.9400109,900
17 Feb 20233.07003.09003.02003.08003.0800125,000
16 Feb 20233.14003.17003.07003.09003.0900263,200
15 Feb 20233.06003.18003.04003.18003.1800422,500
14 Feb 20233.02003.08002.97003.08003.0800176,600
13 Feb 20233.00003.06002.99503.04003.0400201,000
10 Feb 20233.12003.12002.99503.01003.0100232,000
09 Feb 20233.20003.24003.07003.11003.1100293,500
08 Feb 20233.26003.30003.20003.21003.2100181,600
07 Feb 20233.29003.29003.20003.26003.2600258,100
06 Feb 20233.33003.38003.26003.26003.2600167,100
03 Feb 20233.42003.44503.35003.37003.3700341,800
02 Feb 20233.38003.48003.36003.43003.4300359,400
01 Feb 20233.35003.37003.27003.33003.3300306,100
31 Jan 20233.30003.36503.28003.36003.3600169,100
30 Jan 20233.27003.34003.26003.30003.300098,800
27 Jan 20233.22003.33003.22003.30003.3000174,900
26 Jan 20233.29003.35003.22003.24003.2400139,500
25 Jan 20233.25003.29503.21003.29003.2900182,200
24 Jan 20233.36003.37003.27003.27003.2700181,400
23 Jan 20233.34003.40003.33503.39003.3900165,800
20 Jan 20233.26003.34503.21003.33003.3300179,600
19 Jan 20233.30003.33003.24003.27003.2700241,500
18 Jan 20233.38003.42003.32003.33003.3300236,400
17 Jan 20233.42003.43003.29003.38003.3800259,400
16 Jan 20233.37003.39503.29003.39003.3900216,900
13 Jan 20233.37003.42503.35503.37003.3700210,600
12 Jan 20233.36003.44003.26003.44003.4400274,700
11 Jan 20233.30003.38003.27503.36003.3600261,000
10 Jan 20233.32003.40003.27503.32003.3200272,100
09 Jan 20233.43003.49003.32003.32003.3200234,500
06 Jan 20233.42003.45003.37003.44003.4400276,100
05 Jan 20233.43003.46003.38503.40003.4000241,500
04 Jan 20233.42003.52003.39003.51003.5100216,600
03 Jan 20233.50003.56003.38003.43003.4300277,400
30 Dec 20223.40003.46003.36003.44003.4400239,200
29 Dec 20223.38003.44003.34003.42003.4200606,200
28 Dec 20223.40003.44003.32003.36003.3600252,200
23 Dec 20223.57003.57003.41503.45003.4500190,500
22 Dec 20223.61003.63003.49003.57003.5700244,600
21 Dec 20223.57003.66003.51003.65003.6500291,700
20 Dec 20223.63003.76003.57003.61003.6100251,400
19 Dec 20223.88003.91003.62003.68003.6800319,200
16 Dec 20223.82003.93003.80003.91003.9100464,100
15 Dec 20223.81003.88003.77003.81003.8100274,200
14 Dec 20223.85003.89003.77003.81003.8100278,100
13 Dec 20224.08004.11003.82003.85003.8500289,800
12 Dec 20223.86004.05003.86003.93003.9300216,600
09 Dec 20224.01004.07003.88003.89003.8900354,800
08 Dec 20223.95003.95003.79003.91003.9100314,300
07 Dec 20224.13004.15003.93003.93003.9300293,600
06 Dec 20224.74004.74004.11004.11004.1100498,700
05 Dec 20224.68004.88004.63004.74004.7400455,300
02 Dec 20224.28004.73004.24004.67004.6700402,000
01 Dec 20224.23004.41004.22004.40004.4000268,300
30 Nov 20224.09004.20004.09004.16004.1600336,100
29 Nov 20224.07004.18004.07004.15004.1500144,700
28 Nov 20224.19004.34004.06004.06004.0600197,300
25 Nov 20224.11004.20004.09004.18004.1800109,300
24 Nov 20224.13004.23004.09004.22004.220033,800
23 Nov 20224.07004.15004.07004.12004.1200185,000
22 Nov 20224.27004.29004.04004.06004.0600215,100
21 Nov 20224.15004.26004.14004.18004.1800192,000
18 Nov 20224.08004.20504.04004.19004.1900265,700
17 Nov 20223.91003.97003.86003.93003.9300236,600
16 Nov 20224.05004.09003.89003.91003.9100543,000
15 Nov 20224.06004.20504.04004.07004.0700345,100
14 Nov 20224.11004.13003.92504.00004.0000425,100
11 Nov 20223.79004.08003.79004.08004.0800431,700
10 Nov 20223.79003.90003.76003.84003.8400412,300
09 Nov 20223.66003.82003.61003.71003.7100559,100
08 Nov 20223.75003.78003.63003.71003.7100642,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...