Cronos Group Inc. (CRON.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:48AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 4.0300 | 4.1800 | 4.0300 | 4.1000 | 4.1000 | 73,438 |
| 03 Oct 2022 | 3.8700 | 4.0100 | 3.8000 | 4.0100 | 4.0100 | 195,300 |
| 30 Sept 2022 | 4.0200 | 4.0200 | 3.8700 | 3.8700 | 3.8700 | 143,000 |
| 29 Sept 2022 | 4.1300 | 4.1600 | 3.9900 | 4.0200 | 4.0200 | 169,100 |
| 28 Sept 2022 | 3.9700 | 4.2200 | 3.9700 | 4.1900 | 4.1900 | 211,100 |
| 27 Sept 2022 | 3.9500 | 4.0400 | 3.9100 | 3.9700 | 3.9700 | 161,700 |
| 26 Sept 2022 | 3.8400 | 4.0800 | 3.8400 | 3.8800 | 3.8800 | 171,500 |
| 23 Sept 2022 | 3.8200 | 3.9100 | 3.7400 | 3.8800 | 3.8800 | 246,500 |
| 22 Sept 2022 | 4.0000 | 4.0300 | 3.8500 | 3.8500 | 3.8500 | 234,300 |
| 21 Sept 2022 | 4.0200 | 4.1100 | 3.9800 | 3.9900 | 3.9900 | 187,700 |
| 20 Sept 2022 | 4.0100 | 4.0800 | 3.9650 | 4.0100 | 4.0100 | 146,700 |
| 19 Sept 2022 | 4.0500 | 4.0750 | 3.9700 | 4.0300 | 4.0300 | 163,600 |
| 16 Sept 2022 | 4.1700 | 4.1700 | 4.0100 | 4.1200 | 4.1200 | 541,000 |
| 15 Sept 2022 | 4.0900 | 4.2650 | 4.0800 | 4.2300 | 4.2300 | 366,500 |
| 14 Sept 2022 | 4.0800 | 4.1100 | 3.9900 | 4.1100 | 4.1100 | 125,800 |
| 13 Sept 2022 | 4.1400 | 4.2000 | 4.0600 | 4.0700 | 4.0700 | 324,400 |
| 12 Sept 2022 | 4.1100 | 4.2650 | 4.1100 | 4.2600 | 4.2600 | 183,500 |
| 09 Sept 2022 | 4.0300 | 4.2300 | 4.0300 | 4.1700 | 4.1700 | 302,400 |
| 08 Sept 2022 | 3.8400 | 4.0500 | 3.8100 | 4.0200 | 4.0200 | 245,300 |
| 07 Sept 2022 | 3.7600 | 3.9000 | 3.7600 | 3.9000 | 3.9000 | 220,900 |
| 06 Sept 2022 | 3.9000 | 3.9100 | 3.7500 | 3.7800 | 3.7800 | 157,500 |
| 02 Sept 2022 | 3.9200 | 3.9400 | 3.8400 | 3.9200 | 3.9200 | 178,900 |
| 01 Sept 2022 | 3.9600 | 4.0000 | 3.8100 | 3.8800 | 3.8800 | 206,000 |
| 31 Aug 2022 | 3.9200 | 4.0400 | 3.8700 | 4.0300 | 4.0300 | 301,400 |
| 30 Aug 2022 | 4.1900 | 4.1900 | 3.8900 | 3.8900 | 3.8900 | 260,900 |
| 29 Aug 2022 | 4.0100 | 4.1800 | 4.0000 | 4.1400 | 4.1400 | 193,700 |
| 26 Aug 2022 | 4.3100 | 4.3100 | 4.0500 | 4.0600 | 4.0600 | 334,600 |
| 25 Aug 2022 | 4.1000 | 4.3350 | 4.0800 | 4.3200 | 4.3200 | 331,300 |
| 24 Aug 2022 | 3.8300 | 4.0300 | 3.8200 | 4.0300 | 4.0300 | 285,100 |
| 23 Aug 2022 | 3.8000 | 3.8400 | 3.7600 | 3.7800 | 3.7800 | 241,600 |
| 22 Aug 2022 | 3.7900 | 3.8400 | 3.7400 | 3.8100 | 3.8100 | 237,000 |
| 19 Aug 2022 | 3.9500 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 273,200 |
| 18 Aug 2022 | 4.1000 | 4.1000 | 3.9500 | 4.0100 | 4.0100 | 268,900 |
| 17 Aug 2022 | 4.3500 | 4.4300 | 4.1200 | 4.1200 | 4.1200 | 836,200 |
| 16 Aug 2022 | 4.3300 | 4.4700 | 4.2500 | 4.3600 | 4.3600 | 411,100 |
| 15 Aug 2022 | 4.0600 | 4.3900 | 4.0600 | 4.3700 | 4.3700 | 429,600 |
| 12 Aug 2022 | 3.9300 | 4.0700 | 3.8700 | 4.0700 | 4.0700 | 334,300 |
| 11 Aug 2022 | 3.9200 | 4.1000 | 3.8800 | 3.8800 | 3.8800 | 542,200 |
| 10 Aug 2022 | 4.0100 | 4.0300 | 3.8200 | 3.9100 | 3.9100 | 528,800 |
| 09 Aug 2022 | 4.3200 | 4.3300 | 3.9600 | 3.9600 | 3.9600 | 781,600 |
| 08 Aug 2022 | 4.4900 | 4.6200 | 4.4000 | 4.6000 | 4.6000 | 554,300 |
| 05 Aug 2022 | 4.2700 | 4.4400 | 4.2600 | 4.4200 | 4.4200 | 207,900 |
| 04 Aug 2022 | 4.4200 | 4.4900 | 4.3000 | 4.4000 | 4.4000 | 359,400 |
| 03 Aug 2022 | 4.2600 | 4.4400 | 4.2300 | 4.4000 | 4.4000 | 406,700 |
| 02 Aug 2022 | 4.0500 | 4.3000 | 4.0500 | 4.2600 | 4.2600 | 424,100 |
| 29 Jul 2022 | 3.9600 | 4.0700 | 3.8900 | 4.0700 | 4.0700 | 301,400 |
| 28 Jul 2022 | 3.8200 | 4.0200 | 3.8000 | 4.0200 | 4.0200 | 326,600 |
| 27 Jul 2022 | 3.8500 | 3.8500 | 3.7150 | 3.7900 | 3.7900 | 272,300 |
| 26 Jul 2022 | 3.9100 | 3.9100 | 3.7600 | 3.7700 | 3.7700 | 287,900 |
| 25 Jul 2022 | 3.9400 | 3.9800 | 3.7200 | 3.9400 | 3.9400 | 379,600 |
| 22 Jul 2022 | 4.1900 | 4.2200 | 3.9000 | 3.9200 | 3.9200 | 344,500 |
| 21 Jul 2022 | 4.2600 | 4.3400 | 4.1000 | 4.2100 | 4.2100 | 675,100 |
| 20 Jul 2022 | 3.8500 | 4.2900 | 3.8300 | 4.2900 | 4.2900 | 1,210,900 |
| 19 Jul 2022 | 3.9200 | 4.0600 | 3.7800 | 3.8700 | 3.8700 | 620,100 |
| 18 Jul 2022 | 3.8200 | 4.0300 | 3.7700 | 3.9200 | 3.9200 | 440,000 |
| 15 Jul 2022 | 4.0700 | 4.1500 | 3.7700 | 3.8100 | 3.8100 | 341,800 |
| 14 Jul 2022 | 3.8700 | 4.1100 | 3.7400 | 4.1100 | 4.1100 | 451,700 |
| 13 Jul 2022 | 3.8500 | 3.9300 | 3.7900 | 3.8600 | 3.8600 | 109,000 |
| 12 Jul 2022 | 3.8500 | 3.9100 | 3.8000 | 3.8800 | 3.8800 | 153,300 |
| 11 Jul 2022 | 4.0000 | 4.1200 | 3.8200 | 3.8200 | 3.8200 | 201,300 |
| 08 Jul 2022 | 3.9900 | 4.2200 | 3.9500 | 4.0500 | 4.0500 | 197,000 |
| 07 Jul 2022 | 3.9600 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 345,000 |
| 06 Jul 2022 | 3.8400 | 3.9800 | 3.8200 | 3.9600 | 3.9600 | 231,700 |
| 05 Jul 2022 | 3.6500 | 3.8900 | 3.6100 | 3.8900 | 3.8900 | 205,000 |
| 04 Jul 2022 | 3.6500 | 3.6700 | 3.5900 | 3.6200 | 3.6200 | 66,500 |
| 30 Jun 2022 | 3.6500 | 3.6700 | 3.5400 | 3.6000 | 3.6000 | 343,700 |
| 29 Jun 2022 | 3.8800 | 3.9300 | 3.6900 | 3.6900 | 3.6900 | 199,700 |
| 28 Jun 2022 | 3.9800 | 4.0300 | 3.8750 | 3.9100 | 3.9100 | 215,700 |
| 27 Jun 2022 | 4.0200 | 4.0300 | 3.8700 | 3.9800 | 3.9800 | 266,200 |
| 24 Jun 2022 | 3.8600 | 4.0700 | 3.8400 | 4.0300 | 4.0300 | 347,700 |
| 23 Jun 2022 | 3.6300 | 3.8500 | 3.6000 | 3.8500 | 3.8500 | 173,700 |
| 22 Jun 2022 | 3.5300 | 3.7300 | 3.5300 | 3.6200 | 3.6200 | 191,000 |
| 21 Jun 2022 | 3.6300 | 3.7000 | 3.5950 | 3.6000 | 3.6000 | 218,500 |
| 20 Jun 2022 | 3.5900 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 51,200 |
| 17 Jun 2022 | 3.4900 | 3.6700 | 3.4900 | 3.6100 | 3.6100 | 672,900 |
| 16 Jun 2022 | 3.4200 | 3.5100 | 3.3550 | 3.4500 | 3.4500 | 346,600 |
| 15 Jun 2022 | 3.4100 | 3.5500 | 3.4000 | 3.5200 | 3.5200 | 184,500 |
| 14 Jun 2022 | 3.3500 | 3.4400 | 3.3200 | 3.3900 | 3.3900 | 155,900 |
| 13 Jun 2022 | 3.3700 | 3.5300 | 3.3200 | 3.3300 | 3.3300 | 251,600 |
| 10 Jun 2022 | 3.5200 | 3.5900 | 3.4700 | 3.4700 | 3.4700 | 232,200 |
| 09 Jun 2022 | 3.6500 | 3.6700 | 3.5400 | 3.5500 | 3.5500 | 249,800 |
| 08 Jun 2022 | 3.7600 | 3.8900 | 3.6600 | 3.6600 | 3.6600 | 193,000 |
| 07 Jun 2022 | 3.5600 | 3.9000 | 3.5400 | 3.8000 | 3.8000 | 233,400 |
| 06 Jun 2022 | 3.6900 | 3.7300 | 3.5800 | 3.5900 | 3.5900 | 183,100 |
| 03 Jun 2022 | 3.7000 | 3.7000 | 3.5900 | 3.6400 | 3.6400 | 414,600 |
| 02 Jun 2022 | 3.6000 | 3.8100 | 3.5900 | 3.7100 | 3.7100 | 368,100 |
| 01 Jun 2022 | 3.8100 | 3.8600 | 3.6100 | 3.6100 | 3.6100 | 349,200 |
| 31 May 2022 | 3.7700 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 366,100 |
| 30 May 2022 | 3.8800 | 3.9000 | 3.7300 | 3.7300 | 3.7300 | 168,500 |
| 27 May 2022 | 3.8500 | 4.0400 | 3.7100 | 3.8700 | 3.8700 | 353,200 |
| 26 May 2022 | 3.9000 | 4.0500 | 3.8700 | 3.9700 | 3.9700 | 246,200 |
| 25 May 2022 | 3.8800 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 385,600 |
| 24 May 2022 | 4.0200 | 4.0200 | 3.8600 | 3.8600 | 3.8600 | 306,500 |
| 20 May 2022 | 4.4200 | 4.5300 | 4.2300 | 4.3400 | 4.3400 | 239,000 |
| 19 May 2022 | 4.2500 | 4.4700 | 4.2100 | 4.3700 | 4.3700 | 234,300 |
| 18 May 2022 | 4.4900 | 4.5400 | 4.2700 | 4.3000 | 4.3000 | 330,100 |
| 17 May 2022 | 4.5000 | 4.6300 | 4.4100 | 4.5700 | 4.5700 | 263,900 |
| 16 May 2022 | 4.2200 | 4.5000 | 4.1700 | 4.4100 | 4.4100 | 446,600 |
| 13 May 2022 | 4.0500 | 4.2850 | 4.0400 | 4.2600 | 4.2600 | 511,000 |
| 12 May 2022 | 3.8500 | 4.1300 | 3.7700 | 4.0100 | 4.0100 | 739,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
