UK Markets close in 2 hrs 46 mins

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
6.13-0.87 (-12.43%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021------
29 Nov 20215.985.985.605.685.68468,200
26 Nov 20215.816.045.815.885.88258,400
25 Nov 20216.076.115.996.106.1094,300
24 Nov 20215.906.215.816.116.11541,800
23 Nov 20216.036.175.805.935.93405,400
22 Nov 20216.226.225.895.945.94583,100
19 Nov 20216.416.476.166.216.21622,500
18 Nov 20216.866.936.126.136.131,163,900
17 Nov 20217.247.366.967.007.00588,200
16 Nov 20217.407.447.047.307.30597,100
15 Nov 20217.828.057.417.437.431,069,200
12 Nov 20217.347.877.207.867.86991,400
11 Nov 20216.897.366.847.127.12506,200
10 Nov 20216.837.146.766.816.81900,800
09 Nov 20217.837.836.887.117.111,758,800
08 Nov 20217.108.457.028.358.351,366,900
05 Nov 20216.686.686.366.646.64463,600
04 Nov 20216.896.986.726.766.76230,400
03 Nov 20216.597.036.596.866.86353,800
02 Nov 20216.706.716.506.676.67304,800
01 Nov 20216.456.776.396.696.69278,900
29 Oct 20216.506.616.426.426.42275,200
28 Oct 20216.606.606.436.546.54232,500
27 Oct 20216.776.876.546.546.54287,600
26 Oct 20216.916.986.756.786.78234,200
25 Oct 20216.996.996.806.896.89223,500
22 Oct 20217.337.336.936.966.96314,900
21 Oct 20217.177.457.127.367.36412,300
20 Oct 20217.237.286.957.177.17446,100
19 Oct 20216.677.226.607.227.22609,800
18 Oct 20216.746.816.626.666.66204,700
15 Oct 20216.896.896.746.776.77133,400
14 Oct 20216.857.076.796.886.88241,900
13 Oct 20216.736.846.696.786.78157,000
12 Oct 20216.736.836.706.756.75173,500
08 Oct 20216.957.086.806.816.81216,700
07 Oct 20216.917.156.817.027.02285,300
06 Oct 20216.897.006.856.906.90183,900
05 Oct 20216.947.126.856.896.89204,200
04 Oct 20217.017.076.906.926.92162,300
01 Oct 20217.187.196.987.137.13162,100
30 Sept 20217.127.267.057.157.15186,000
29 Sept 20217.217.277.107.147.14183,000
28 Sept 20217.387.487.167.167.16282,700
27 Sept 20217.187.497.157.447.44335,000
24 Sept 20217.547.557.197.217.21291,500
23 Sept 20217.647.807.607.607.60214,800
22 Sept 20217.397.687.397.517.51304,400
21 Sept 20217.317.457.227.267.26271,000
20 Sept 20217.327.397.177.307.30293,900
17 Sept 20217.477.627.397.597.59534,300
16 Sept 20217.477.567.437.537.53152,400
15 Sept 20217.397.627.387.477.47192,400
14 Sept 20217.667.717.367.387.38252,500
13 Sept 20217.797.837.617.647.64274,900
10 Sept 20217.897.897.737.787.78342,200
09 Sept 20217.797.937.687.887.88385,000
08 Sept 20218.048.067.807.807.80346,100
07 Sept 20218.168.298.058.068.06175,400
03 Sept 20218.258.378.078.158.15308,200
02 Sept 20218.138.438.138.298.29191,800
01 Sept 20218.368.478.138.168.16279,800
31 Aug 20218.058.468.058.348.34367,100
30 Aug 20218.148.208.008.088.08186,100
27 Aug 20218.178.258.108.208.20148,300
26 Aug 20218.228.338.078.158.15175,100
25 Aug 20218.318.358.158.218.21184,800
24 Aug 20218.118.328.008.318.31264,900
23 Aug 20217.928.147.918.108.10189,700
20 Aug 20217.928.147.907.907.90179,500
19 Aug 20218.228.277.887.917.91209,300
18 Aug 20218.108.497.898.118.11256,900
17 Aug 20217.988.267.988.048.04179,400
16 Aug 20218.048.247.938.058.05320,100
13 Aug 20218.328.338.038.078.07506,100
12 Aug 20218.658.658.248.318.31317,700
11 Aug 20219.049.048.588.638.63295,300
10 Aug 20218.969.218.859.059.05319,300
09 Aug 20219.039.148.849.109.10359,300
06 Aug 20219.399.398.879.209.20467,600
05 Aug 20218.879.458.869.289.28553,200
04 Aug 20219.119.298.918.948.94219,400
03 Aug 20219.299.309.119.269.26175,200
30 Jul 20219.369.449.189.219.21221,600
29 Jul 20219.689.689.309.399.39164,800
28 Jul 20219.159.699.069.609.60348,700
27 Jul 20219.089.138.848.958.95201,500
26 Jul 20218.919.248.869.129.12121,800
23 Jul 20219.089.098.888.968.96115,100
22 Jul 20219.409.409.069.079.07143,200
21 Jul 20219.289.419.219.379.37144,200
20 Jul 20219.159.338.939.279.27148,900
19 Jul 20218.999.168.879.139.13285,000
16 Jul 20219.509.528.989.089.08345,500
15 Jul 20219.719.719.339.539.53264,600
14 Jul 202110.1810.279.569.579.57265,000
13 Jul 202110.2110.7610.1410.1810.18271,300
12 Jul 202110.0610.149.8210.0410.04184,400
09 Jul 202110.0910.129.8710.0810.08127,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...