Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.630 | 3.660 | 3.580 | 3.650 | 3.650 | 107,000 |
| 2024-05-27 | 3.610 | 3.640 | 3.590 | 3.640 | 3.640 | 19,500 |
| 2024-05-24 | 3.650 | 3.710 | 3.600 | 3.630 | 3.630 | 96,700 |
| 2024-05-23 | 3.830 | 3.830 | 3.600 | 3.640 | 3.640 | 140,400 |
| 2024-05-22 | 3.780 | 3.860 | 3.760 | 3.800 | 3.800 | 126,800 |
| 2024-05-21 | 3.830 | 3.880 | 3.760 | 3.800 | 3.800 | 281,600 |
| 2024-05-17 | 4.170 | 4.250 | 3.940 | 3.990 | 3.990 | 399,200 |
| 2024-05-16 | 3.940 | 4.280 | 3.940 | 4.140 | 4.140 | 399,200 |
| 2024-05-15 | 4.030 | 4.100 | 3.940 | 3.950 | 3.950 | 246,000 |
| 2024-05-14 | 4.050 | 4.260 | 3.990 | 4.020 | 4.020 | 473,600 |
| 2024-05-13 | 3.810 | 4.040 | 3.810 | 4.020 | 4.020 | 246,600 |
| 2024-05-10 | 3.950 | 4.000 | 3.790 | 3.800 | 3.800 | 270,700 |
| 2024-05-09 | 3.630 | 3.980 | 3.630 | 3.900 | 3.900 | 269,700 |
| 2024-05-08 | 3.580 | 3.610 | 3.490 | 3.570 | 3.570 | 214,700 |
| 2024-05-07 | 3.600 | 3.670 | 3.560 | 3.630 | 3.630 | 88,700 |
| 2024-05-06 | 3.770 | 3.810 | 3.610 | 3.620 | 3.620 | 184,200 |
| 2024-05-03 | 3.650 | 3.770 | 3.620 | 3.640 | 3.640 | 229,800 |
| 2024-05-02 | 3.800 | 3.950 | 3.610 | 3.660 | 3.660 | 297,400 |
| 2024-05-01 | 3.980 | 4.000 | 3.670 | 3.750 | 3.750 | 509,400 |
| 2024-04-30 | 3.470 | 4.090 | 3.430 | 4.050 | 4.050 | 1,136,700 |
| 2024-04-29 | 3.540 | 3.640 | 3.430 | 3.500 | 3.500 | 174,700 |
| 2024-04-26 | 3.460 | 3.615 | 3.430 | 3.530 | 3.530 | 218,200 |
| 2024-04-25 | 3.370 | 3.460 | 3.350 | 3.440 | 3.440 | 63,000 |
| 2024-04-24 | 3.370 | 3.485 | 3.340 | 3.410 | 3.410 | 211,100 |
| 2024-04-23 | 3.200 | 3.410 | 3.200 | 3.400 | 3.400 | 203,300 |
| 2024-04-22 | 3.220 | 3.250 | 2.980 | 3.220 | 3.220 | 479,900 |
| 2024-04-19 | 3.270 | 3.350 | 3.220 | 3.240 | 3.240 | 128,700 |
| 2024-04-18 | 3.310 | 3.375 | 3.280 | 3.300 | 3.300 | 185,800 |
| 2024-04-17 | 3.360 | 3.430 | 3.240 | 3.330 | 3.330 | 236,700 |
| 2024-04-16 | 3.310 | 3.440 | 3.260 | 3.360 | 3.360 | 178,000 |
| 2024-04-15 | 3.410 | 3.540 | 3.300 | 3.350 | 3.350 | 331,300 |
| 2024-04-12 | 3.440 | 3.610 | 3.440 | 3.450 | 3.450 | 193,500 |
| 2024-04-11 | 3.560 | 3.610 | 3.410 | 3.470 | 3.470 | 215,900 |
| 2024-04-10 | 3.570 | 3.720 | 3.530 | 3.560 | 3.560 | 123,100 |
| 2024-04-09 | 3.530 | 3.645 | 3.430 | 3.620 | 3.620 | 409,300 |
| 2024-04-08 | 3.660 | 3.880 | 3.630 | 3.680 | 3.680 | 370,500 |
| 2024-04-05 | 3.720 | 3.820 | 3.525 | 3.660 | 3.660 | 374,400 |
| 2024-04-04 | 3.970 | 4.010 | 3.700 | 3.740 | 3.740 | 822,900 |
| 2024-04-03 | 3.590 | 3.920 | 3.570 | 3.890 | 3.890 | 437,900 |
| 2024-04-02 | 3.590 | 3.660 | 3.530 | 3.590 | 3.590 | 266,200 |
| 2024-04-01 | 3.500 | 3.635 | 3.490 | 3.560 | 3.560 | 213,500 |
| 2024-03-28 | 3.640 | 3.750 | 3.550 | 3.550 | 3.550 | 452,800 |
| 2024-03-27 | 3.640 | 3.690 | 3.450 | 3.660 | 3.660 | 433,300 |
| 2024-03-26 | 3.310 | 3.705 | 3.310 | 3.620 | 3.620 | 540,200 |
| 2024-03-25 | 3.550 | 3.635 | 3.340 | 3.370 | 3.370 | 523,300 |
| 2024-03-22 | 3.280 | 3.580 | 3.250 | 3.550 | 3.550 | 587,900 |
| 2024-03-21 | 3.220 | 3.300 | 3.140 | 3.260 | 3.260 | 176,200 |
| 2024-03-20 | 3.140 | 3.230 | 3.100 | 3.200 | 3.200 | 197,100 |
| 2024-03-19 | 2.950 | 3.120 | 2.890 | 3.090 | 3.090 | 196,100 |
| 2024-03-18 | 2.880 | 3.040 | 2.820 | 3.040 | 3.040 | 303,500 |
| 2024-03-15 | 2.690 | 2.850 | 2.690 | 2.850 | 2.850 | 149,400 |
| 2024-03-14 | 2.700 | 2.730 | 2.660 | 2.700 | 2.700 | 116,600 |
| 2024-03-13 | 2.650 | 2.740 | 2.650 | 2.720 | 2.720 | 121,900 |
| 2024-03-12 | 2.650 | 2.740 | 2.640 | 2.650 | 2.650 | 90,400 |
| 2024-03-11 | 2.650 | 2.730 | 2.640 | 2.650 | 2.650 | 101,300 |
| 2024-03-08 | 2.670 | 2.770 | 2.650 | 2.670 | 2.670 | 201,900 |
| 2024-03-07 | 2.630 | 2.670 | 2.580 | 2.660 | 2.660 | 147,800 |
| 2024-03-06 | 2.650 | 2.700 | 2.610 | 2.630 | 2.630 | 104,600 |
| 2024-03-05 | 2.610 | 2.670 | 2.560 | 2.650 | 2.650 | 230,100 |
| 2024-03-04 | 2.730 | 2.750 | 2.620 | 2.620 | 2.620 | 151,300 |
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.