UK markets closed

Cresco Labs Inc. (CL.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
2.3900-0.0100 (-0.42%)
At close: 03:59PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 20242.38002.46002.34002.39002.3900125,338
07 Jun 20242.44002.48002.40002.40002.400083,545
06 Jun 20242.43002.50002.43002.47002.470055,540
05 Jun 20242.48002.50002.42002.45002.4500105,714
04 Jun 20242.46002.51002.46002.46002.460075,678
03 Jun 20242.60002.60002.46002.50002.500067,257
31 May 20242.52002.65002.48002.62002.620073,643
30 May 20242.48002.56002.47002.53002.5300163,854
29 May 20242.46002.53002.44002.48002.480090,254
28 May 20242.60002.60002.47002.49002.4900135,026
27 May 20242.60002.66002.58002.58002.58008,918
24 May 20242.70002.78002.61002.64002.640078,702
23 May 20242.79002.79002.61002.64002.6400303,584
22 May 20242.82002.82002.76002.77002.7700124,678
21 May 20242.92002.93002.80002.86002.8600124,504
17 May 20243.07003.13002.94002.97002.9700167,040
16 May 20242.80003.21002.80003.00003.0000771,445
15 May 20242.85002.88002.79002.81002.8100231,340
14 May 20242.80002.88002.74002.80002.8000255,238
13 May 20242.82002.92002.72002.77002.7700185,324
10 May 20242.87002.90002.63002.86002.8600390,629
09 May 20242.84002.94002.75002.75002.7500129,813
08 May 20242.76002.85002.72002.83002.830094,470
07 May 20242.91003.01002.73002.73002.7300152,856
06 May 20243.00003.08002.85002.85002.8500243,794
03 May 20243.01003.09002.96002.96002.9600153,299
02 May 20242.96003.15002.94002.94002.9400131,532
01 May 20243.39003.48002.91002.98002.9800736,454
30 Apr 20242.86003.58002.83003.40003.40001,477,759
29 Apr 20242.86002.99002.68002.92002.9200181,516
26 Apr 20242.71002.87002.68002.82002.8200101,192
25 Apr 20242.68002.76002.66002.66002.660037,339
24 Apr 20242.74002.84002.69002.82002.8200149,407
23 Apr 20242.70002.80002.70002.74002.740045,059
22 Apr 20242.75002.78002.63002.69002.690055,961
19 Apr 20242.85002.90002.75002.75002.750087,466
18 Apr 20243.02003.02002.84002.90002.9000107,378
17 Apr 20242.83003.04002.82003.02003.0200204,277
16 Apr 20242.72002.83002.64002.83002.8300129,956
15 Apr 20242.71002.79002.60002.70002.7000175,039
12 Apr 20242.90002.92002.63002.72002.7200296,559
11 Apr 20242.96003.03002.82002.94002.9400215,313
10 Apr 20243.01003.09002.93002.95002.9500204,592
09 Apr 20243.00003.10002.92003.10003.1000219,601
08 Apr 20243.06003.12002.96003.12003.1200120,942
05 Apr 20242.85003.07002.83003.05003.0500321,878
04 Apr 20243.05003.31002.72002.80002.80001,227,719
03 Apr 20242.90003.07002.82003.04003.0400556,878
02 Apr 20242.99003.02002.85002.95002.9500375,473
01 Apr 20242.80003.04002.80003.04003.0400451,008
28 Mar 20243.04003.07002.78002.78002.7800484,272
27 Mar 20242.83003.05002.71003.05003.0500355,706
26 Mar 20242.78002.81002.70002.81002.8100387,998
25 Mar 20243.01003.05002.70002.70002.7000177,454
22 Mar 20242.95003.06002.92002.92002.9200394,633
21 Mar 20242.85003.04002.71002.97002.9700237,925
20 Mar 20242.83002.83002.74002.79002.7900161,904
19 Mar 20242.89002.90002.68002.81002.8100451,127
18 Mar 20242.69003.03002.66002.86002.8600685,456
15 Mar 20242.39002.67002.33002.57002.5700617,473
14 Mar 20242.32002.50002.25002.28002.2800253,649
13 Mar 20242.19002.44002.12002.38002.3800378,084
12 Mar 20242.04002.15002.04002.12002.1200138,742
11 Mar 20242.14002.16002.03002.04002.0400208,659
08 Mar 20242.16002.20002.09002.12002.1200156,403
07 Mar 20242.11002.19002.05002.05002.0500112,216
06 Mar 20242.25002.35002.09002.12002.1200269,356
05 Mar 20242.18002.40002.15002.30002.3000240,795
04 Mar 20242.34002.38002.19002.20002.2000198,695
01 Mar 20242.35002.48002.32002.37002.3700244,392
29 Feb 20242.42002.45002.30002.33002.3300197,001
28 Feb 20242.37002.55002.37002.39002.3900161,677
27 Feb 20242.38002.58002.38002.40002.4000154,516
26 Feb 20242.69002.70002.41002.61002.6100274,590
23 Feb 20242.49002.70002.38002.70002.7000333,724
22 Feb 20242.34002.50002.31002.50002.5000168,811
21 Feb 20242.34002.39002.26002.29002.2900318,009
20 Feb 20242.33002.43002.24002.35002.3500286,181
16 Feb 20242.47002.47002.27002.33002.3300937,963
15 Feb 20242.35002.68002.35002.49002.4900802,984
14 Feb 20242.42002.60002.24002.45002.4500852,953
13 Feb 20242.60002.73002.36002.39002.3900876,786
12 Feb 20243.12003.12002.61002.66002.6600677,740
09 Feb 20243.07003.16003.02003.08003.0800126,312
08 Feb 20243.12003.28002.90003.09003.0900586,409
07 Feb 20243.37003.37003.15003.17003.1700309,669
06 Feb 20243.35003.56003.33003.41003.4100597,493
05 Feb 20243.50003.51003.34003.35003.3500235,719
02 Feb 20243.16003.52003.11003.51003.5100630,705
01 Feb 20242.78003.17002.78003.14003.1400587,282
31 Jan 20242.87002.92002.72002.75002.7500282,233
30 Jan 20242.72002.93002.72002.91002.9100248,864
29 Jan 20242.68002.75002.56002.75002.7500134,920
26 Jan 20242.80002.84002.61002.63002.6300349,454
25 Jan 20242.71002.81002.64002.74002.7400321,509
24 Jan 20242.66002.78002.62002.71002.7100282,217
23 Jan 20242.65002.70002.60002.68002.6800137,027
22 Jan 20242.74002.74002.55002.71002.7100271,277
19 Jan 20242.44002.70002.30002.64002.6400323,870
18 Jan 20242.63002.70002.42002.43002.4300179,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...