Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.280 | 3.280 | 3.130 | 3.130 | 3.130 | 75,200 |
| 2024-08-21 | 3.220 | 3.275 | 3.180 | 3.260 | 3.260 | 37,900 |
| 2024-08-20 | 3.280 | 3.340 | 3.160 | 3.220 | 3.220 | 76,000 |
| 2024-08-19 | 3.350 | 3.350 | 3.200 | 3.280 | 3.280 | 77,700 |
| 2024-08-16 | 3.330 | 3.370 | 3.300 | 3.360 | 3.360 | 71,700 |
| 2024-08-15 | 3.220 | 3.360 | 3.220 | 3.340 | 3.340 | 68,300 |
| 2024-08-14 | 3.190 | 3.280 | 3.150 | 3.240 | 3.240 | 66,300 |
| 2024-08-13 | 2.960 | 3.220 | 2.960 | 3.200 | 3.200 | 105,600 |
| 2024-08-12 | 3.040 | 3.040 | 2.970 | 2.970 | 2.970 | 74,600 |
| 2024-08-09 | 3.130 | 3.150 | 2.970 | 3.030 | 3.030 | 179,900 |
| 2024-08-08 | 3.070 | 3.220 | 2.920 | 3.160 | 3.160 | 262,900 |
| 2024-08-07 | 3.130 | 3.150 | 3.050 | 3.060 | 3.060 | 90,600 |
| 2024-08-06 | 3.020 | 3.130 | 3.020 | 3.070 | 3.070 | 144,800 |
| 2024-08-02 | 3.210 | 3.235 | 3.130 | 3.160 | 3.160 | 102,800 |
| 2024-08-01 | 3.420 | 3.420 | 3.230 | 3.270 | 3.270 | 59,800 |
| 2024-07-31 | 3.350 | 3.440 | 3.310 | 3.400 | 3.400 | 93,300 |
| 2024-07-30 | 3.370 | 3.460 | 3.310 | 3.350 | 3.350 | 61,300 |
| 2024-07-29 | 3.350 | 3.430 | 3.305 | 3.310 | 3.310 | 48,800 |
| 2024-07-26 | 3.350 | 3.380 | 3.335 | 3.370 | 3.370 | 24,900 |
| 2024-07-25 | 3.290 | 3.400 | 3.270 | 3.330 | 3.330 | 46,600 |
| 2024-07-24 | 3.450 | 3.450 | 3.260 | 3.290 | 3.290 | 107,200 |
| 2024-07-23 | 3.340 | 3.500 | 3.330 | 3.420 | 3.420 | 78,000 |
| 2024-07-22 | 3.290 | 3.420 | 3.280 | 3.400 | 3.400 | 86,400 |
| 2024-07-19 | 3.290 | 3.300 | 3.220 | 3.260 | 3.260 | 38,700 |
| 2024-07-18 | 3.360 | 3.400 | 3.210 | 3.210 | 3.210 | 91,600 |
| 2024-07-17 | 3.250 | 3.450 | 3.250 | 3.290 | 3.290 | 94,400 |
| 2024-07-16 | 3.280 | 3.360 | 3.250 | 3.310 | 3.310 | 86,900 |
| 2024-07-15 | 3.260 | 3.300 | 3.170 | 3.240 | 3.240 | 97,000 |
| 2024-07-12 | 3.270 | 3.310 | 3.260 | 3.290 | 3.290 | 73,800 |
| 2024-07-11 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 109,600 |
| 2024-07-10 | 3.050 | 3.145 | 3.050 | 3.140 | 3.140 | 71,800 |
| 2024-07-09 | 3.070 | 3.120 | 3.040 | 3.070 | 3.070 | 60,900 |
| 2024-07-08 | 3.040 | 3.080 | 3.020 | 3.080 | 3.080 | 77,400 |
| 2024-07-05 | 3.130 | 3.130 | 3.020 | 3.040 | 3.040 | 146,000 |
| 2024-07-04 | 3.140 | 3.140 | 3.050 | 3.060 | 3.060 | 67,300 |
| 2024-07-03 | 3.110 | 3.220 | 3.090 | 3.130 | 3.130 | 188,900 |
| 2024-07-02 | 3.190 | 3.190 | 3.065 | 3.100 | 3.100 | 66,100 |
| 2024-06-28 | 3.250 | 3.250 | 3.110 | 3.190 | 3.190 | 132,100 |
| 2024-06-27 | 3.180 | 3.290 | 3.150 | 3.250 | 3.250 | 109,900 |
| 2024-06-26 | 3.090 | 3.200 | 3.080 | 3.200 | 3.200 | 106,300 |
| 2024-06-25 | 3.160 | 3.170 | 3.100 | 3.110 | 3.110 | 111,300 |
| 2024-06-24 | 3.190 | 3.260 | 3.120 | 3.180 | 3.180 | 116,000 |
| 2024-06-21 | 3.180 | 3.240 | 3.170 | 3.220 | 3.220 | 190,400 |
| 2024-06-20 | 3.140 | 3.220 | 3.120 | 3.200 | 3.200 | 70,300 |
| 2024-06-19 | 3.180 | 3.200 | 3.150 | 3.170 | 3.170 | 14,900 |
| 2024-06-18 | 3.200 | 3.240 | 3.160 | 3.180 | 3.180 | 49,300 |
| 2024-06-17 | 3.240 | 3.290 | 3.190 | 3.190 | 3.190 | 79,100 |
| 2024-06-14 | 3.390 | 3.390 | 3.245 | 3.250 | 3.250 | 55,800 |
| 2024-06-13 | 3.450 | 3.500 | 3.360 | 3.390 | 3.390 | 108,000 |
| 2024-06-12 | 3.440 | 3.480 | 3.400 | 3.450 | 3.450 | 156,900 |
| 2024-06-11 | 3.400 | 3.440 | 3.370 | 3.410 | 3.410 | 64,300 |
| 2024-06-10 | 3.360 | 3.460 | 3.310 | 3.460 | 3.460 | 88,100 |
| 2024-06-07 | 3.390 | 3.430 | 3.350 | 3.380 | 3.380 | 102,500 |
| 2024-06-06 | 3.520 | 3.520 | 3.400 | 3.430 | 3.430 | 118,700 |
| 2024-06-05 | 3.410 | 3.530 | 3.400 | 3.530 | 3.530 | 53,100 |
| 2024-06-04 | 3.440 | 3.495 | 3.410 | 3.420 | 3.420 | 53,000 |
| 2024-06-03 | 3.530 | 3.550 | 3.420 | 3.450 | 3.450 | 70,000 |
| 2024-05-31 | 3.420 | 3.540 | 3.410 | 3.540 | 3.540 | 170,100 |
| 2024-05-30 | 3.510 | 3.610 | 3.410 | 3.420 | 3.420 | 140,600 |
| 2024-05-29 | 3.630 | 3.630 | 3.490 | 3.500 | 3.500 | 128,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.