UK Markets open in 3 hrs 7 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,300.22 -793.41 (-3.29%)
Cronos Group Inc. (CRON.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 11 May 2022 | 4.2100 | 4.2250 | 3.8600 | 3.8600 | 3.8600 | 447,600 |
| 10 May 2022 | 3.9000 | 4.3800 | 3.8600 | 4.1300 | 4.1300 | 828,500 |
| 09 May 2022 | 3.7600 | 3.8500 | 3.6500 | 3.6500 | 3.6500 | 411,700 |
| 06 May 2022 | 3.8500 | 3.9100 | 3.7200 | 3.8000 | 3.8000 | 193,400 |
| 05 May 2022 | 4.0800 | 4.0800 | 3.8500 | 3.8500 | 3.8500 | 146,100 |
| 04 May 2022 | 3.9500 | 4.1450 | 3.8300 | 4.1200 | 4.1200 | 382,500 |
| 03 May 2022 | 4.0000 | 4.1100 | 3.9200 | 3.9400 | 3.9400 | 268,500 |
| 02 May 2022 | 3.8500 | 4.0300 | 3.8100 | 4.0100 | 4.0100 | 240,700 |
| 29 Apr 2022 | 3.8400 | 4.0300 | 3.8400 | 3.8700 | 3.8700 | 159,400 |
| 28 Apr 2022 | 3.8200 | 3.9400 | 3.6500 | 3.9000 | 3.9000 | 249,400 |
| 27 Apr 2022 | 3.7000 | 3.8700 | 3.7000 | 3.7400 | 3.7400 | 231,400 |
| 26 Apr 2022 | 3.9000 | 3.9000 | 3.7200 | 3.7200 | 3.7200 | 294,400 |
| 25 Apr 2022 | 3.8500 | 3.9400 | 3.8300 | 3.8900 | 3.8900 | 314,600 |
| 22 Apr 2022 | 3.9700 | 4.0500 | 3.8400 | 3.8800 | 3.8800 | 323,100 |
| 21 Apr 2022 | 4.0400 | 4.0800 | 3.8800 | 3.9200 | 3.9200 | 271,500 |
| 20 Apr 2022 | 4.1800 | 4.2100 | 3.9900 | 4.0000 | 4.0000 | 179,900 |
| 19 Apr 2022 | 4.1000 | 4.2200 | 4.0100 | 4.2000 | 4.2000 | 394,800 |
| 18 Apr 2022 | 4.3200 | 4.3300 | 4.0500 | 4.1000 | 4.1000 | 248,900 |
| 14 Apr 2022 | 4.3200 | 4.3700 | 4.2450 | 4.3300 | 4.3300 | 205,300 |
| 13 Apr 2022 | 4.2900 | 4.3800 | 4.2200 | 4.3600 | 4.3600 | 223,700 |
| 12 Apr 2022 | 4.3600 | 4.4800 | 4.2550 | 4.2700 | 4.2700 | 329,000 |
| 11 Apr 2022 | 4.3300 | 4.3800 | 4.1800 | 4.3300 | 4.3300 | 289,700 |
| 08 Apr 2022 | 4.4800 | 4.5200 | 4.3600 | 4.3800 | 4.3800 | 350,500 |
| 07 Apr 2022 | 4.6600 | 4.7000 | 4.4000 | 4.4700 | 4.4700 | 241,800 |
| 06 Apr 2022 | 4.7900 | 4.7900 | 4.5400 | 4.6100 | 4.6100 | 559,100 |
| 05 Apr 2022 | 4.8500 | 4.9200 | 4.7250 | 4.7500 | 4.7500 | 333,400 |
| 04 Apr 2022 | 4.8800 | 5.0000 | 4.7300 | 4.9100 | 4.9100 | 424,800 |
| 01 Apr 2022 | 4.9100 | 5.0500 | 4.8300 | 4.8500 | 4.8500 | 540,300 |
| 31 Mar 2022 | 5.1100 | 5.1100 | 4.8400 | 4.8500 | 4.8500 | 323,300 |
| 30 Mar 2022 | 5.0100 | 5.3600 | 4.9800 | 5.0400 | 5.0400 | 510,000 |
| 29 Mar 2022 | 5.0100 | 5.2000 | 4.8300 | 5.0400 | 5.0400 | 390,900 |
| 28 Mar 2022 | 5.0800 | 5.1300 | 4.8250 | 4.9700 | 4.9700 | 667,100 |
| 25 Mar 2022 | 5.1900 | 5.3500 | 4.7900 | 5.3100 | 5.3100 | 1,676,300 |
| 24 Mar 2022 | 4.6300 | 5.1100 | 4.4900 | 5.0200 | 5.0200 | 479,200 |
| 23 Mar 2022 | 4.7500 | 4.8600 | 4.5700 | 4.5800 | 4.5800 | 348,400 |
| 22 Mar 2022 | 4.5300 | 4.7500 | 4.5100 | 4.6100 | 4.6100 | 337,000 |
| 21 Mar 2022 | 4.5700 | 4.6300 | 4.4300 | 4.4800 | 4.4800 | 269,900 |
| 18 Mar 2022 | 4.3800 | 4.6200 | 4.3500 | 4.5800 | 4.5800 | 696,600 |
| 17 Mar 2022 | 4.2000 | 4.4200 | 4.1400 | 4.4200 | 4.4200 | 210,100 |
| 16 Mar 2022 | 3.9900 | 4.2400 | 3.9800 | 4.2400 | 4.2400 | 328,400 |
| 15 Mar 2022 | 3.8500 | 3.9500 | 3.7900 | 3.9500 | 3.9500 | 269,000 |
| 14 Mar 2022 | 3.9300 | 3.9600 | 3.7950 | 3.8200 | 3.8200 | 302,900 |
| 11 Mar 2022 | 4.1600 | 4.1900 | 3.9200 | 3.9200 | 3.9200 | 354,700 |
| 10 Mar 2022 | 4.0000 | 4.1600 | 3.8800 | 4.1600 | 4.1600 | 290,100 |
| 09 Mar 2022 | 4.0900 | 4.2300 | 4.0200 | 4.0800 | 4.0800 | 295,700 |
| 08 Mar 2022 | 3.9000 | 4.1300 | 3.8700 | 4.0200 | 4.0200 | 270,900 |
| 07 Mar 2022 | 4.0000 | 4.0900 | 3.9200 | 3.9400 | 3.9400 | 268,500 |
| 04 Mar 2022 | 4.1800 | 4.2400 | 4.0200 | 4.0300 | 4.0300 | 216,300 |
| 03 Mar 2022 | 4.4500 | 4.4900 | 4.1800 | 4.1900 | 4.1900 | 196,400 |
| 02 Mar 2022 | 4.3600 | 4.4800 | 4.2200 | 4.4400 | 4.4400 | 251,200 |
| 01 Mar 2022 | 4.4200 | 4.5500 | 4.3300 | 4.3700 | 4.3700 | 198,400 |
| 28 Feb 2022 | 4.4600 | 4.5500 | 4.3600 | 4.5500 | 4.5500 | 228,800 |
| 25 Feb 2022 | 4.4400 | 4.5100 | 4.3600 | 4.5100 | 4.5100 | 132,700 |
| 24 Feb 2022 | 4.0600 | 4.4500 | 3.9900 | 4.4400 | 4.4400 | 334,900 |
| 23 Feb 2022 | 4.2900 | 4.4200 | 4.2100 | 4.2100 | 4.2100 | 278,400 |
| 22 Feb 2022 | 4.3800 | 4.4300 | 4.2600 | 4.2700 | 4.2700 | 338,500 |
| 18 Feb 2022 | 4.8400 | 4.8500 | 4.4400 | 4.4900 | 4.4900 | 476,600 |
| 17 Feb 2022 | 5.0000 | 5.0300 | 4.7750 | 4.7800 | 4.7800 | 214,800 |
| 16 Feb 2022 | 5.0300 | 5.1200 | 4.8800 | 5.0100 | 5.0100 | 406,900 |
| 15 Feb 2022 | 4.9500 | 5.0800 | 4.9200 | 5.0500 | 5.0500 | 321,200 |
| 14 Feb 2022 | 5.0100 | 5.1700 | 4.8300 | 4.8300 | 4.8300 | 320,800 |
| 11 Feb 2022 | 5.0100 | 5.2400 | 4.9500 | 5.1200 | 5.1200 | 432,800 |
| 10 Feb 2022 | 4.9200 | 5.1700 | 4.8300 | 4.9900 | 4.9900 | 428,000 |
| 09 Feb 2022 | 4.7500 | 5.0700 | 4.7500 | 5.0400 | 5.0400 | 517,300 |
| 08 Feb 2022 | 4.6600 | 4.7300 | 4.5700 | 4.7300 | 4.7300 | 244,200 |
| 07 Feb 2022 | 4.6000 | 4.8400 | 4.6000 | 4.6400 | 4.6400 | 265,100 |
| 04 Feb 2022 | 4.4800 | 4.6650 | 4.3900 | 4.6500 | 4.6500 | 279,000 |
| 03 Feb 2022 | 4.6400 | 4.6400 | 4.4100 | 4.4100 | 4.4100 | 286,100 |
| 02 Feb 2022 | 4.8800 | 4.8800 | 4.6800 | 4.7000 | 4.7000 | 284,700 |
| 01 Feb 2022 | 4.7500 | 4.9200 | 4.6600 | 4.8900 | 4.8900 | 519,900 |
| 31 Jan 2022 | 4.3500 | 4.7200 | 4.3100 | 4.7100 | 4.7100 | 454,300 |
| 28 Jan 2022 | 4.1600 | 4.4700 | 4.1100 | 4.3800 | 4.3800 | 1,126,900 |
| 27 Jan 2022 | 4.3400 | 4.3500 | 4.1700 | 4.1800 | 4.1800 | 485,400 |
| 26 Jan 2022 | 4.4800 | 4.5100 | 4.2700 | 4.3200 | 4.3200 | 542,500 |
| 25 Jan 2022 | 4.2900 | 4.4700 | 4.2200 | 4.4000 | 4.4000 | 460,100 |
| 24 Jan 2022 | 4.1900 | 4.3500 | 3.9500 | 4.3500 | 4.3500 | 617,200 |
| 21 Jan 2022 | 4.4100 | 4.4700 | 4.2900 | 4.3000 | 4.3000 | 583,800 |
| 20 Jan 2022 | 4.5400 | 4.6900 | 4.4400 | 4.4500 | 4.4500 | 784,100 |
| 19 Jan 2022 | 4.6100 | 4.6650 | 4.4700 | 4.4700 | 4.4700 | 493,700 |
| 18 Jan 2022 | 4.7700 | 4.8200 | 4.5900 | 4.5900 | 4.5900 | 419,000 |
| 17 Jan 2022 | 4.9300 | 4.9500 | 4.7900 | 4.8500 | 4.8500 | 84,600 |
| 14 Jan 2022 | 4.8500 | 4.9300 | 4.7550 | 4.9100 | 4.9100 | 316,000 |
| 13 Jan 2022 | 5.0400 | 5.0600 | 4.8500 | 4.8500 | 4.8500 | 371,200 |
| 12 Jan 2022 | 5.1600 | 5.1700 | 4.9400 | 5.0100 | 5.0100 | 320,600 |
| 11 Jan 2022 | 5.0100 | 5.2200 | 4.9200 | 5.1000 | 5.1000 | 356,300 |
| 10 Jan 2022 | 5.0000 | 5.1700 | 4.8800 | 5.0300 | 5.0300 | 589,000 |
| 07 Jan 2022 | 4.8500 | 5.1100 | 4.8400 | 4.9500 | 4.9500 | 321,000 |
| 06 Jan 2022 | 4.9100 | 5.0400 | 4.7800 | 4.8200 | 4.8200 | 564,500 |
| 05 Jan 2022 | 5.1500 | 5.3200 | 4.9100 | 4.9200 | 4.9200 | 427,200 |
| 04 Jan 2022 | 5.2500 | 5.3100 | 5.0200 | 5.2300 | 5.2300 | 464,500 |
| 31 Dec 2021 | 5.0400 | 5.2200 | 4.9500 | 4.9800 | 4.9800 | 319,400 |
| 30 Dec 2021 | 4.8600 | 5.3300 | 4.8600 | 5.1100 | 5.1100 | 557,500 |
| 29 Dec 2021 | 5.0500 | 5.1200 | 4.8800 | 4.9200 | 4.9200 | 865,000 |
| *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.
