UK Markets open in 3 hrs 7 mins

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.3400-0.0300 (-0.69%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20224.21004.22503.86003.86003.8600447,600
10 May 20223.90004.38003.86004.13004.1300828,500
09 May 20223.76003.85003.65003.65003.6500411,700
06 May 20223.85003.91003.72003.80003.8000193,400
05 May 20224.08004.08003.85003.85003.8500146,100
04 May 20223.95004.14503.83004.12004.1200382,500
03 May 20224.00004.11003.92003.94003.9400268,500
02 May 20223.85004.03003.81004.01004.0100240,700
29 Apr 20223.84004.03003.84003.87003.8700159,400
28 Apr 20223.82003.94003.65003.90003.9000249,400
27 Apr 20223.70003.87003.70003.74003.7400231,400
26 Apr 20223.90003.90003.72003.72003.7200294,400
25 Apr 20223.85003.94003.83003.89003.8900314,600
22 Apr 20223.97004.05003.84003.88003.8800323,100
21 Apr 20224.04004.08003.88003.92003.9200271,500
20 Apr 20224.18004.21003.99004.00004.0000179,900
19 Apr 20224.10004.22004.01004.20004.2000394,800
18 Apr 20224.32004.33004.05004.10004.1000248,900
14 Apr 20224.32004.37004.24504.33004.3300205,300
13 Apr 20224.29004.38004.22004.36004.3600223,700
12 Apr 20224.36004.48004.25504.27004.2700329,000
11 Apr 20224.33004.38004.18004.33004.3300289,700
08 Apr 20224.48004.52004.36004.38004.3800350,500
07 Apr 20224.66004.70004.40004.47004.4700241,800
06 Apr 20224.79004.79004.54004.61004.6100559,100
05 Apr 20224.85004.92004.72504.75004.7500333,400
04 Apr 20224.88005.00004.73004.91004.9100424,800
01 Apr 20224.91005.05004.83004.85004.8500540,300
31 Mar 20225.11005.11004.84004.85004.8500323,300
30 Mar 20225.01005.36004.98005.04005.0400510,000
29 Mar 20225.01005.20004.83005.04005.0400390,900
28 Mar 20225.08005.13004.82504.97004.9700667,100
25 Mar 20225.19005.35004.79005.31005.31001,676,300
24 Mar 20224.63005.11004.49005.02005.0200479,200
23 Mar 20224.75004.86004.57004.58004.5800348,400
22 Mar 20224.53004.75004.51004.61004.6100337,000
21 Mar 20224.57004.63004.43004.48004.4800269,900
18 Mar 20224.38004.62004.35004.58004.5800696,600
17 Mar 20224.20004.42004.14004.42004.4200210,100
16 Mar 20223.99004.24003.98004.24004.2400328,400
15 Mar 20223.85003.95003.79003.95003.9500269,000
14 Mar 20223.93003.96003.79503.82003.8200302,900
11 Mar 20224.16004.19003.92003.92003.9200354,700
10 Mar 20224.00004.16003.88004.16004.1600290,100
09 Mar 20224.09004.23004.02004.08004.0800295,700
08 Mar 20223.90004.13003.87004.02004.0200270,900
07 Mar 20224.00004.09003.92003.94003.9400268,500
04 Mar 20224.18004.24004.02004.03004.0300216,300
03 Mar 20224.45004.49004.18004.19004.1900196,400
02 Mar 20224.36004.48004.22004.44004.4400251,200
01 Mar 20224.42004.55004.33004.37004.3700198,400
28 Feb 20224.46004.55004.36004.55004.5500228,800
25 Feb 20224.44004.51004.36004.51004.5100132,700
24 Feb 20224.06004.45003.99004.44004.4400334,900
23 Feb 20224.29004.42004.21004.21004.2100278,400
22 Feb 20224.38004.43004.26004.27004.2700338,500
18 Feb 20224.84004.85004.44004.49004.4900476,600
17 Feb 20225.00005.03004.77504.78004.7800214,800
16 Feb 20225.03005.12004.88005.01005.0100406,900
15 Feb 20224.95005.08004.92005.05005.0500321,200
14 Feb 20225.01005.17004.83004.83004.8300320,800
11 Feb 20225.01005.24004.95005.12005.1200432,800
10 Feb 20224.92005.17004.83004.99004.9900428,000
09 Feb 20224.75005.07004.75005.04005.0400517,300
08 Feb 20224.66004.73004.57004.73004.7300244,200
07 Feb 20224.60004.84004.60004.64004.6400265,100
04 Feb 20224.48004.66504.39004.65004.6500279,000
03 Feb 20224.64004.64004.41004.41004.4100286,100
02 Feb 20224.88004.88004.68004.70004.7000284,700
01 Feb 20224.75004.92004.66004.89004.8900519,900
31 Jan 20224.35004.72004.31004.71004.7100454,300
28 Jan 20224.16004.47004.11004.38004.38001,126,900
27 Jan 20224.34004.35004.17004.18004.1800485,400
26 Jan 20224.48004.51004.27004.32004.3200542,500
25 Jan 20224.29004.47004.22004.40004.4000460,100
24 Jan 20224.19004.35003.95004.35004.3500617,200
21 Jan 20224.41004.47004.29004.30004.3000583,800
20 Jan 20224.54004.69004.44004.45004.4500784,100
19 Jan 20224.61004.66504.47004.47004.4700493,700
18 Jan 20224.77004.82004.59004.59004.5900419,000
17 Jan 20224.93004.95004.79004.85004.850084,600
14 Jan 20224.85004.93004.75504.91004.9100316,000
13 Jan 20225.04005.06004.85004.85004.8500371,200
12 Jan 20225.16005.17004.94005.01005.0100320,600
11 Jan 20225.01005.22004.92005.10005.1000356,300
10 Jan 20225.00005.17004.88005.03005.0300589,000
07 Jan 20224.85005.11004.84004.95004.9500321,000
06 Jan 20224.91005.04004.78004.82004.8200564,500
05 Jan 20225.15005.32004.91004.92004.9200427,200
04 Jan 20225.25005.31005.02005.23005.2300464,500
31 Dec 20215.04005.22004.95004.98004.9800319,400
30 Dec 20214.86005.33004.86005.11005.1100557,500
29 Dec 20215.05005.12004.88004.92004.9200865,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...