Cronos Group Inc. (CRON.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.3500 | 3.3800 | 3.3350 | 3.3700 | 3.3700 | 24,900 |
| 25 Jul 2024 | 3.2900 | 3.4000 | 3.2700 | 3.3300 | 3.3300 | 46,600 |
| 24 Jul 2024 | 3.4500 | 3.4500 | 3.2600 | 3.2900 | 3.2900 | 107,200 |
| 23 Jul 2024 | 3.3400 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 78,000 |
| 22 Jul 2024 | 3.2900 | 3.4200 | 3.2800 | 3.4000 | 3.4000 | 86,400 |
| 19 Jul 2024 | 3.2900 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 38,700 |
| 18 Jul 2024 | 3.3600 | 3.4000 | 3.2100 | 3.2100 | 3.2100 | 91,600 |
| 17 Jul 2024 | 3.2500 | 3.4500 | 3.2500 | 3.2900 | 3.2900 | 94,400 |
| 16 Jul 2024 | 3.2800 | 3.3600 | 3.2500 | 3.3100 | 3.3100 | 86,900 |
| 15 Jul 2024 | 3.2600 | 3.3000 | 3.1700 | 3.2400 | 3.2400 | 97,000 |
| 12 Jul 2024 | 3.2700 | 3.3100 | 3.2600 | 3.2900 | 3.2900 | 73,800 |
| 11 Jul 2024 | 3.1200 | 3.2600 | 3.1200 | 3.2600 | 3.2600 | 109,600 |
| 10 Jul 2024 | 3.0500 | 3.1450 | 3.0500 | 3.1400 | 3.1400 | 71,800 |
| 09 Jul 2024 | 3.0700 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 60,900 |
| 08 Jul 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 77,400 |
| 05 Jul 2024 | 3.1300 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 146,000 |
| 04 Jul 2024 | 3.1400 | 3.1400 | 3.0500 | 3.0600 | 3.0600 | 67,300 |
| 03 Jul 2024 | 3.1100 | 3.2200 | 3.0900 | 3.1300 | 3.1300 | 188,900 |
| 02 Jul 2024 | 3.1900 | 3.1900 | 3.0650 | 3.1000 | 3.1000 | 66,100 |
| 28 Jun 2024 | 3.2500 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 132,100 |
| 27 Jun 2024 | 3.1800 | 3.2900 | 3.1500 | 3.2500 | 3.2500 | 109,900 |
| 26 Jun 2024 | 3.0900 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 106,300 |
| 25 Jun 2024 | 3.1600 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 111,300 |
| 24 Jun 2024 | 3.1900 | 3.2600 | 3.1200 | 3.1800 | 3.1800 | 116,000 |
| 21 Jun 2024 | 3.1800 | 3.2400 | 3.1700 | 3.2200 | 3.2200 | 190,400 |
| 20 Jun 2024 | 3.1400 | 3.2200 | 3.1200 | 3.2000 | 3.2000 | 70,300 |
| 19 Jun 2024 | 3.1800 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 14,900 |
| 18 Jun 2024 | 3.2000 | 3.2400 | 3.1600 | 3.1800 | 3.1800 | 49,300 |
| 17 Jun 2024 | 3.2400 | 3.2900 | 3.1900 | 3.1900 | 3.1900 | 79,100 |
| 14 Jun 2024 | 3.3900 | 3.3900 | 3.2450 | 3.2500 | 3.2500 | 55,800 |
| 13 Jun 2024 | 3.4500 | 3.5000 | 3.3600 | 3.3900 | 3.3900 | 108,000 |
| 12 Jun 2024 | 3.4400 | 3.4800 | 3.4000 | 3.4500 | 3.4500 | 156,900 |
| 11 Jun 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 64,300 |
| 10 Jun 2024 | 3.3600 | 3.4600 | 3.3100 | 3.4600 | 3.4600 | 88,100 |
| 07 Jun 2024 | 3.3900 | 3.4300 | 3.3500 | 3.3800 | 3.3800 | 102,500 |
| 06 Jun 2024 | 3.5200 | 3.5200 | 3.4000 | 3.4300 | 3.4300 | 118,700 |
| 05 Jun 2024 | 3.4100 | 3.5300 | 3.4000 | 3.5300 | 3.5300 | 53,100 |
| 04 Jun 2024 | 3.4400 | 3.4950 | 3.4100 | 3.4200 | 3.4200 | 53,000 |
| 03 Jun 2024 | 3.5300 | 3.5500 | 3.4200 | 3.4500 | 3.4500 | 70,000 |
| 31 May 2024 | 3.4200 | 3.5400 | 3.4100 | 3.5400 | 3.5400 | 170,100 |
| 30 May 2024 | 3.5100 | 3.6100 | 3.4100 | 3.4200 | 3.4200 | 140,600 |
| 29 May 2024 | 3.6300 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 128,000 |
| 28 May 2024 | 3.6300 | 3.6600 | 3.5800 | 3.6500 | 3.6500 | 107,000 |
| 27 May 2024 | 3.6100 | 3.6400 | 3.5900 | 3.6400 | 3.6400 | 19,500 |
| 24 May 2024 | 3.6500 | 3.7100 | 3.6000 | 3.6300 | 3.6300 | 96,700 |
| 23 May 2024 | 3.8300 | 3.8300 | 3.6000 | 3.6400 | 3.6400 | 140,400 |
| 22 May 2024 | 3.7800 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 126,800 |
| 21 May 2024 | 3.8300 | 3.8800 | 3.7600 | 3.8000 | 3.8000 | 281,600 |
| 17 May 2024 | 4.1700 | 4.2500 | 3.9400 | 3.9900 | 3.9900 | 399,200 |
| 16 May 2024 | 3.9400 | 4.2800 | 3.9400 | 4.1400 | 4.1400 | 399,200 |
| 15 May 2024 | 4.0300 | 4.1000 | 3.9400 | 3.9500 | 3.9500 | 246,000 |
| 14 May 2024 | 4.0500 | 4.2600 | 3.9900 | 4.0200 | 4.0200 | 473,600 |
| 13 May 2024 | 3.8100 | 4.0400 | 3.8100 | 4.0200 | 4.0200 | 246,600 |
| 10 May 2024 | 3.9500 | 4.0000 | 3.7900 | 3.8000 | 3.8000 | 270,700 |
| 09 May 2024 | 3.6300 | 3.9800 | 3.6300 | 3.9000 | 3.9000 | 269,700 |
| 08 May 2024 | 3.5800 | 3.6100 | 3.4900 | 3.5700 | 3.5700 | 214,700 |
| 07 May 2024 | 3.6000 | 3.6700 | 3.5600 | 3.6300 | 3.6300 | 88,700 |
| 06 May 2024 | 3.7700 | 3.8100 | 3.6100 | 3.6200 | 3.6200 | 184,200 |
| 03 May 2024 | 3.6500 | 3.7700 | 3.6200 | 3.6400 | 3.6400 | 229,800 |
| 02 May 2024 | 3.8000 | 3.9500 | 3.6100 | 3.6600 | 3.6600 | 297,400 |
| 01 May 2024 | 3.9800 | 4.0000 | 3.6700 | 3.7500 | 3.7500 | 509,400 |
| 30 Apr 2024 | 3.4700 | 4.0900 | 3.4300 | 4.0500 | 4.0500 | 1,136,700 |
| 29 Apr 2024 | 3.5400 | 3.6400 | 3.4300 | 3.5000 | 3.5000 | 174,700 |
| 26 Apr 2024 | 3.4600 | 3.6150 | 3.4300 | 3.5300 | 3.5300 | 218,200 |
| 25 Apr 2024 | 3.3700 | 3.4600 | 3.3500 | 3.4400 | 3.4400 | 63,000 |
| 24 Apr 2024 | 3.3700 | 3.4850 | 3.3400 | 3.4100 | 3.4100 | 211,100 |
| 23 Apr 2024 | 3.2000 | 3.4100 | 3.2000 | 3.4000 | 3.4000 | 203,300 |
| 22 Apr 2024 | 3.2200 | 3.2500 | 2.9800 | 3.2200 | 3.2200 | 479,900 |
| 19 Apr 2024 | 3.2700 | 3.3500 | 3.2200 | 3.2400 | 3.2400 | 128,700 |
| 18 Apr 2024 | 3.3100 | 3.3750 | 3.2800 | 3.3000 | 3.3000 | 185,800 |
| 17 Apr 2024 | 3.3600 | 3.4300 | 3.2400 | 3.3300 | 3.3300 | 236,700 |
| 16 Apr 2024 | 3.3100 | 3.4400 | 3.2600 | 3.3600 | 3.3600 | 178,000 |
| 15 Apr 2024 | 3.4100 | 3.5400 | 3.3000 | 3.3500 | 3.3500 | 331,300 |
| 12 Apr 2024 | 3.4400 | 3.6100 | 3.4400 | 3.4500 | 3.4500 | 193,500 |
| 11 Apr 2024 | 3.5600 | 3.6100 | 3.4100 | 3.4700 | 3.4700 | 215,900 |
| 10 Apr 2024 | 3.5700 | 3.7200 | 3.5300 | 3.5600 | 3.5600 | 123,100 |
| 09 Apr 2024 | 3.5300 | 3.6450 | 3.4300 | 3.6200 | 3.6200 | 409,300 |
| 08 Apr 2024 | 3.6600 | 3.8800 | 3.6300 | 3.6800 | 3.6800 | 370,500 |
| 05 Apr 2024 | 3.7200 | 3.8200 | 3.5250 | 3.6600 | 3.6600 | 374,400 |
| 04 Apr 2024 | 3.9700 | 4.0100 | 3.7000 | 3.7400 | 3.7400 | 822,900 |
| 03 Apr 2024 | 3.5900 | 3.9200 | 3.5700 | 3.8900 | 3.8900 | 437,900 |
| 02 Apr 2024 | 3.5900 | 3.6600 | 3.5300 | 3.5900 | 3.5900 | 266,200 |
| 01 Apr 2024 | 3.5000 | 3.6350 | 3.4900 | 3.5600 | 3.5600 | 213,500 |
| 28 Mar 2024 | 3.6400 | 3.7500 | 3.5500 | 3.5500 | 3.5500 | 452,800 |
| 27 Mar 2024 | 3.6400 | 3.6900 | 3.4500 | 3.6600 | 3.6600 | 433,300 |
| 26 Mar 2024 | 3.3100 | 3.7050 | 3.3100 | 3.6200 | 3.6200 | 540,200 |
| 25 Mar 2024 | 3.5500 | 3.6350 | 3.3400 | 3.3700 | 3.3700 | 523,300 |
| 22 Mar 2024 | 3.2800 | 3.5800 | 3.2500 | 3.5500 | 3.5500 | 587,900 |
| 21 Mar 2024 | 3.2200 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 176,200 |
| 20 Mar 2024 | 3.1400 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 197,100 |
| 19 Mar 2024 | 2.9500 | 3.1200 | 2.8900 | 3.0900 | 3.0900 | 196,100 |
| 18 Mar 2024 | 2.8800 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | 303,500 |
| 15 Mar 2024 | 2.6900 | 2.8500 | 2.6900 | 2.8500 | 2.8500 | 149,400 |
| 14 Mar 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 116,600 |
| 13 Mar 2024 | 2.6500 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 121,900 |
| 12 Mar 2024 | 2.6500 | 2.7400 | 2.6400 | 2.6500 | 2.6500 | 90,400 |
| 11 Mar 2024 | 2.6500 | 2.7300 | 2.6400 | 2.6500 | 2.6500 | 101,300 |
| 08 Mar 2024 | 2.6700 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 201,900 |
| 07 Mar 2024 | 2.6300 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 147,800 |
| 06 Mar 2024 | 2.6500 | 2.7000 | 2.6100 | 2.6300 | 2.6300 | 104,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.