UK Markets close in 41 mins

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.1000+0.0900 (+2.24%)
As of 10:48AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20224.03004.18004.03004.10004.100073,438
03 Oct 20223.87004.01003.80004.01004.0100195,300
30 Sept 20224.02004.02003.87003.87003.8700143,000
29 Sept 20224.13004.16003.99004.02004.0200169,100
28 Sept 20223.97004.22003.97004.19004.1900211,100
27 Sept 20223.95004.04003.91003.97003.9700161,700
26 Sept 20223.84004.08003.84003.88003.8800171,500
23 Sept 20223.82003.91003.74003.88003.8800246,500
22 Sept 20224.00004.03003.85003.85003.8500234,300
21 Sept 20224.02004.11003.98003.99003.9900187,700
20 Sept 20224.01004.08003.96504.01004.0100146,700
19 Sept 20224.05004.07503.97004.03004.0300163,600
16 Sept 20224.17004.17004.01004.12004.1200541,000
15 Sept 20224.09004.26504.08004.23004.2300366,500
14 Sept 20224.08004.11003.99004.11004.1100125,800
13 Sept 20224.14004.20004.06004.07004.0700324,400
12 Sept 20224.11004.26504.11004.26004.2600183,500
09 Sept 20224.03004.23004.03004.17004.1700302,400
08 Sept 20223.84004.05003.81004.02004.0200245,300
07 Sept 20223.76003.90003.76003.90003.9000220,900
06 Sept 20223.90003.91003.75003.78003.7800157,500
02 Sept 20223.92003.94003.84003.92003.9200178,900
01 Sept 20223.96004.00003.81003.88003.8800206,000
31 Aug 20223.92004.04003.87004.03004.0300301,400
30 Aug 20224.19004.19003.89003.89003.8900260,900
29 Aug 20224.01004.18004.00004.14004.1400193,700
26 Aug 20224.31004.31004.05004.06004.0600334,600
25 Aug 20224.10004.33504.08004.32004.3200331,300
24 Aug 20223.83004.03003.82004.03004.0300285,100
23 Aug 20223.80003.84003.76003.78003.7800241,600
22 Aug 20223.79003.84003.74003.81003.8100237,000
19 Aug 20223.95003.96003.82003.82003.8200273,200
18 Aug 20224.10004.10003.95004.01004.0100268,900
17 Aug 20224.35004.43004.12004.12004.1200836,200
16 Aug 20224.33004.47004.25004.36004.3600411,100
15 Aug 20224.06004.39004.06004.37004.3700429,600
12 Aug 20223.93004.07003.87004.07004.0700334,300
11 Aug 20223.92004.10003.88003.88003.8800542,200
10 Aug 20224.01004.03003.82003.91003.9100528,800
09 Aug 20224.32004.33003.96003.96003.9600781,600
08 Aug 20224.49004.62004.40004.60004.6000554,300
05 Aug 20224.27004.44004.26004.42004.4200207,900
04 Aug 20224.42004.49004.30004.40004.4000359,400
03 Aug 20224.26004.44004.23004.40004.4000406,700
02 Aug 20224.05004.30004.05004.26004.2600424,100
29 Jul 20223.96004.07003.89004.07004.0700301,400
28 Jul 20223.82004.02003.80004.02004.0200326,600
27 Jul 20223.85003.85003.71503.79003.7900272,300
26 Jul 20223.91003.91003.76003.77003.7700287,900
25 Jul 20223.94003.98003.72003.94003.9400379,600
22 Jul 20224.19004.22003.90003.92003.9200344,500
21 Jul 20224.26004.34004.10004.21004.2100675,100
20 Jul 20223.85004.29003.83004.29004.29001,210,900
19 Jul 20223.92004.06003.78003.87003.8700620,100
18 Jul 20223.82004.03003.77003.92003.9200440,000
15 Jul 20224.07004.15003.77003.81003.8100341,800
14 Jul 20223.87004.11003.74004.11004.1100451,700
13 Jul 20223.85003.93003.79003.86003.8600109,000
12 Jul 20223.85003.91003.80003.88003.8800153,300
11 Jul 20224.00004.12003.82003.82003.8200201,300
08 Jul 20223.99004.22003.95004.05004.0500197,000
07 Jul 20223.96004.06003.86004.06004.0600345,000
06 Jul 20223.84003.98003.82003.96003.9600231,700
05 Jul 20223.65003.89003.61003.89003.8900205,000
04 Jul 20223.65003.67003.59003.62003.620066,500
30 Jun 20223.65003.67003.54003.60003.6000343,700
29 Jun 20223.88003.93003.69003.69003.6900199,700
28 Jun 20223.98004.03003.87503.91003.9100215,700
27 Jun 20224.02004.03003.87003.98003.9800266,200
24 Jun 20223.86004.07003.84004.03004.0300347,700
23 Jun 20223.63003.85003.60003.85003.8500173,700
22 Jun 20223.53003.73003.53003.62003.6200191,000
21 Jun 20223.63003.70003.59503.60003.6000218,500
20 Jun 20223.59003.68003.59003.63003.630051,200
17 Jun 20223.49003.67003.49003.61003.6100672,900
16 Jun 20223.42003.51003.35503.45003.4500346,600
15 Jun 20223.41003.55003.40003.52003.5200184,500
14 Jun 20223.35003.44003.32003.39003.3900155,900
13 Jun 20223.37003.53003.32003.33003.3300251,600
10 Jun 20223.52003.59003.47003.47003.4700232,200
09 Jun 20223.65003.67003.54003.55003.5500249,800
08 Jun 20223.76003.89003.66003.66003.6600193,000
07 Jun 20223.56003.90003.54003.80003.8000233,400
06 Jun 20223.69003.73003.58003.59003.5900183,100
03 Jun 20223.70003.70003.59003.64003.6400414,600
02 Jun 20223.60003.81003.59003.71003.7100368,100
01 Jun 20223.81003.86003.61003.61003.6100349,200
31 May 20223.77003.91003.71003.81003.8100366,100
30 May 20223.88003.90003.73003.73003.7300168,500
27 May 20223.85004.04003.71003.87003.8700353,200
26 May 20223.90004.05003.87003.97003.9700246,200
25 May 20223.88004.00003.85003.90003.9000385,600
24 May 20224.02004.02003.86003.86003.8600306,500
20 May 20224.42004.53004.23004.34004.3400239,000
19 May 20224.25004.47004.21004.37004.3700234,300
18 May 20224.49004.54004.27004.30004.3000330,100
17 May 20224.50004.63004.41004.57004.5700263,900
16 May 20224.22004.50004.17004.41004.4100446,600
13 May 20224.05004.28504.04004.26004.2600511,000
12 May 20223.85004.13003.77004.01004.0100739,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...