Cronos Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.780	2.850	2.720	2.750	2.750	264,100
2024-02-29	2.960	3.000	2.670	2.840	2.840	700,400
2024-02-28	3.130	3.140	3.040	3.040	3.040	74,900
2024-02-27	3.050	3.130	3.040	3.130	3.130	156,400
2024-02-26	3.050	3.090	3.010	3.050	3.050	115,300
2024-02-23	3.020	3.045	2.935	3.030	3.030	87,800
2024-02-22	2.920	3.050	2.910	2.990	2.990	64,200
2024-02-21	2.960	2.990	2.900	2.990	2.990	120,100
2024-02-20	3.030	3.050	2.955	2.970	2.970	147,400
2024-02-16	2.950	3.080	2.940	3.050	3.050	155,200
2024-02-15	2.895	3.000	2.890	2.960	2.960	154,100
2024-02-14	2.870	2.910	2.800	2.880	2.880	130,100
2024-02-13	2.890	2.910	2.840	2.850	2.850	148,500
2024-02-12	3.000	3.030	2.905	2.910	2.910	110,100
2024-02-09	2.950	3.040	2.910	2.990	2.990	115,600
2024-02-08	2.880	2.960	2.835	2.910	2.910	137,400
2024-02-07	2.950	3.030	2.870	2.870	2.870	157,900
2024-02-06	2.780	2.940	2.775	2.940	2.940	168,700
2024-02-05	2.790	2.790	2.700	2.760	2.760	120,200
2024-02-02	2.860	2.900	2.760	2.820	2.820	91,500
2024-02-01	2.730	2.925	2.720	2.870	2.870	151,400
2024-01-31	2.630	2.740	2.630	2.720	2.720	98,800
2024-01-30	2.740	2.760	2.660	2.660	2.660	79,400
2024-01-29	2.640	2.760	2.590	2.730	2.730	166,600
2024-01-26	2.740	2.740	2.630	2.660	2.660	133,300
2024-01-25	2.720	2.740	2.670	2.730	2.730	259,700
2024-01-24	2.760	2.770	2.700	2.710	2.710	164,800
2024-01-23	2.750	2.830	2.750	2.760	2.760	129,200
2024-01-22	2.660	2.790	2.660	2.790	2.790	104,400
2024-01-19	2.660	2.725	2.610	2.670	2.670	134,900
2024-01-18	2.710	2.730	2.620	2.640	2.640	123,400
2024-01-17	2.740	2.790	2.670	2.740	2.740	140,400
2024-01-16	2.750	2.860	2.670	2.760	2.760	229,700
2024-01-15	2.750	2.800	2.730	2.790	2.790	54,200
2024-01-12	2.720	2.740	2.640	2.690	2.690	86,100
2024-01-11	2.700	2.730	2.650	2.700	2.700	115,500
2024-01-10	2.770	2.780	2.690	2.750	2.750	78,800
2024-01-09	2.960	3.000	2.760	2.770	2.770	254,100
2024-01-08	2.940	3.000	2.880	2.950	2.950	157,900
2024-01-05	2.830	2.945	2.790	2.940	2.940	149,700
2024-01-04	2.880	2.890	2.770	2.870	2.870	133,400
2024-01-03	2.810	2.960	2.770	2.880	2.880	258,900
2024-01-02	2.750	2.900	2.740	2.840	2.840	131,300
2023-12-29	2.810	2.830	2.690	2.770	2.770	192,200
2023-12-28	2.680	2.860	2.630	2.760	2.760	234,900
2023-12-27	2.680	2.750	2.670	2.680	2.680	88,400
2023-12-22	2.530	2.730	2.530	2.660	2.660	380,300
2023-12-21	2.490	2.570	2.490	2.560	2.560	163,200
2023-12-20	2.520	2.680	2.480	2.480	2.480	303,500
2023-12-19	2.500	2.600	2.500	2.560	2.560	138,000
2023-12-18	2.570	2.600	2.505	2.510	2.510	216,400
2023-12-15	2.630	2.640	2.545	2.610	2.610	453,500
2023-12-14	2.660	2.730	2.620	2.680	2.680	161,800
2023-12-13	2.570	2.660	2.515	2.660	2.660	248,300
2023-12-12	2.730	2.730	2.565	2.590	2.590	130,200
2023-12-11	2.840	2.840	2.700	2.750	2.750	109,700
2023-12-08	2.810	2.860	2.775	2.860	2.860	152,800
2023-12-07	2.800	2.860	2.745	2.810	2.810	138,000
2023-12-06	2.820	2.880	2.800	2.800	2.800	123,000
2023-12-05	2.960	3.040	2.800	2.800	2.800	149,100

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.