Singapore markets close in 4 hours 33 minutes

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.1500+0.0900 (+2.22%)
At close: 04:00PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Nov 20224.01004.01003.71003.73003.7300811,600
04 Nov 20224.21004.24004.00004.15004.1500281,900
03 Nov 20224.05004.23004.04004.20004.2000304,900
02 Nov 20224.37004.37004.06504.07004.0700379,500
01 Nov 20224.51004.55004.41004.42004.4200219,000
31 Oct 20224.24004.55004.19004.55004.5500669,600
28 Oct 20224.21004.23004.09004.23004.2300233,500
27 Oct 20224.20004.35004.17004.17004.1700232,200
26 Oct 20224.25004.41004.19004.21004.2100400,100
25 Oct 20223.98004.33003.98004.29004.2900437,700
24 Oct 20223.99004.07003.94004.02004.0200133,900
21 Oct 20223.95004.04003.87503.99003.9900168,500
20 Oct 20223.90004.03003.90003.94003.9400182,600
19 Oct 20224.01004.07003.92003.92003.9200120,200
18 Oct 20224.11004.15004.04004.06004.0600177,600
17 Oct 20223.88004.07003.88004.04004.0400216,200
14 Oct 20223.90004.00003.85003.88003.8800173,700
13 Oct 20223.70003.96003.66003.88003.8800262,600
12 Oct 20223.73003.81503.64003.81003.8100296,700
11 Oct 20223.84003.84003.62003.73003.7300433,100
07 Oct 20224.53004.60003.88003.91003.9100606,300
06 Oct 20224.02004.66003.97004.64004.6400669,600
05 Oct 20224.02004.05003.96004.03004.0300122,900
04 Oct 20224.03004.18004.02004.07004.0700165,600
03 Oct 20223.87004.01003.80004.01004.0100195,300
30 Sept 20224.02004.02003.87003.87003.8700143,000
29 Sept 20224.13004.16003.99004.02004.0200169,100
28 Sept 20223.97004.22003.97004.19004.1900211,100
27 Sept 20223.95004.04003.91003.97003.9700161,700
26 Sept 20223.84004.08003.84003.88003.8800171,500
23 Sept 20223.82003.91003.74003.88003.8800246,500
22 Sept 20224.00004.03003.85003.85003.8500234,300
21 Sept 20224.02004.11003.98003.99003.9900187,700
20 Sept 20224.01004.08003.96504.01004.0100146,700
19 Sept 20224.05004.07503.97004.03004.0300163,600
16 Sept 20224.17004.17004.01004.12004.1200541,000
15 Sept 20224.09004.26504.08004.23004.2300366,500
14 Sept 20224.08004.11003.99004.11004.1100125,800
13 Sept 20224.14004.20004.06004.07004.0700324,400
12 Sept 20224.11004.26504.11004.26004.2600183,500
09 Sept 20224.03004.23004.03004.17004.1700302,400
08 Sept 20223.84004.05003.81004.02004.0200245,300
07 Sept 20223.76003.90003.76003.90003.9000220,900
06 Sept 20223.90003.91003.75003.78003.7800157,500
02 Sept 20223.92003.94003.84003.92003.9200178,900
01 Sept 20223.96004.00003.81003.88003.8800206,000
31 Aug 20223.92004.04003.87004.03004.0300301,400
30 Aug 20224.19004.19003.89003.89003.8900260,900
29 Aug 20224.01004.18004.00004.14004.1400193,700
26 Aug 20224.31004.31004.05004.06004.0600334,600
25 Aug 20224.10004.33504.08004.32004.3200331,300
24 Aug 20223.83004.03003.82004.03004.0300285,100
23 Aug 20223.80003.84003.76003.78003.7800241,600
22 Aug 20223.79003.84003.74003.81003.8100237,000
19 Aug 20223.95003.96003.82003.82003.8200273,200
18 Aug 20224.10004.10003.95004.01004.0100268,900
17 Aug 20224.35004.43004.12004.12004.1200836,200
16 Aug 20224.33004.47004.25004.36004.3600411,100
15 Aug 20224.06004.39004.06004.37004.3700429,600
12 Aug 20223.93004.07003.87004.07004.0700334,300
11 Aug 20223.92004.10003.88003.88003.8800542,200
10 Aug 20224.01004.03003.82003.91003.9100528,800
09 Aug 20224.32004.33003.96003.96003.9600781,600
08 Aug 20224.49004.62004.40004.60004.6000554,300
05 Aug 20224.27004.44004.26004.42004.4200207,900
04 Aug 20224.42004.49004.30004.40004.4000359,400
03 Aug 20224.26004.44004.23004.40004.4000406,700
02 Aug 20224.05004.30004.05004.26004.2600424,100
29 Jul 20223.96004.07003.89004.07004.0700301,400
28 Jul 20223.82004.02003.80004.02004.0200326,600
27 Jul 20223.85003.85003.71503.79003.7900272,300
26 Jul 20223.91003.91003.76003.77003.7700287,900
25 Jul 20223.94003.98003.72003.94003.9400379,600
22 Jul 20224.19004.22003.90003.92003.9200344,500
21 Jul 20224.26004.34004.10004.21004.2100675,100
20 Jul 20223.85004.29003.83004.29004.29001,210,900
19 Jul 20223.92004.06003.78003.87003.8700620,100
18 Jul 20223.82004.03003.77003.92003.9200440,000
15 Jul 20224.07004.15003.77003.81003.8100341,800
14 Jul 20223.87004.11003.74004.11004.1100451,700
13 Jul 20223.85003.93003.79003.86003.8600109,000
12 Jul 20223.85003.91003.80003.88003.8800153,300
11 Jul 20224.00004.12003.82003.82003.8200201,300
08 Jul 20223.99004.22003.95004.05004.0500197,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...