Cronos Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.960	3.040	2.800	2.800	2.800	149,100
2023-12-04	2.780	2.975	2.780	2.960	2.960	207,400
2023-12-01	2.750	2.830	2.730	2.830	2.830	149,900
2023-11-30	2.630	2.760	2.580	2.760	2.760	277,400
2023-11-29	2.670	2.710	2.670	2.670	2.670	65,100
2023-11-28	2.660	2.670	2.600	2.640	2.640	107,700
2023-11-27	2.750	2.780	2.655	2.660	2.660	60,100
2023-11-24	2.720	2.810	2.720	2.770	2.770	57,200
2023-11-23	2.700	2.750	2.690	2.730	2.730	30,400
2023-11-22	2.760	2.820	2.750	2.770	2.770	42,400
2023-11-21	2.810	2.840	2.760	2.760	2.760	77,900
2023-11-20	2.680	2.860	2.680	2.840	2.840	85,100
2023-11-17	2.590	2.730	2.580	2.730	2.730	239,100
2023-11-16	2.670	2.720	2.560	2.560	2.560	206,900
2023-11-15	2.750	2.880	2.670	2.700	2.700	336,600
2023-11-14	2.750	2.820	2.695	2.760	2.760	232,000
2023-11-13	2.850	2.850	2.685	2.750	2.750	177,300
2023-11-10	2.710	2.900	2.670	2.860	2.860	140,000
2023-11-09	2.770	2.830	2.710	2.710	2.710	141,800
2023-11-08	2.660	2.840	2.590	2.750	2.750	308,800
2023-11-07	2.620	2.640	2.570	2.610	2.610	99,700
2023-11-06	2.580	2.645	2.510	2.580	2.580	381,300
2023-11-03	2.510	2.590	2.510	2.540	2.540	259,400
2023-11-02	2.450	2.540	2.450	2.530	2.530	154,100
2023-11-01	2.520	2.520	2.410	2.440	2.440	115,100
2023-10-31	2.470	2.530	2.450	2.500	2.500	146,600
2023-10-30	2.410	2.460	2.400	2.450	2.450	89,100
2023-10-27	2.460	2.460	2.360	2.360	2.360	90,300
2023-10-26	2.420	2.470	2.380	2.390	2.390	79,600
2023-10-25	2.580	2.580	2.450	2.450	2.450	194,700
2023-10-24	2.420	2.580	2.400	2.580	2.580	205,900
2023-10-23	2.330	2.440	2.330	2.380	2.380	217,000
2023-10-20	2.380	2.410	2.340	2.340	2.340	98,600
2023-10-19	2.450	2.465	2.380	2.380	2.380	90,400
2023-10-18	2.560	2.560	2.460	2.460	2.460	87,400
2023-10-17	2.540	2.620	2.540	2.560	2.560	116,400
2023-10-16	2.540	2.590	2.530	2.580	2.580	117,900
2023-10-13	2.530	2.590	2.530	2.550	2.550	71,600
2023-10-12	2.620	2.620	2.540	2.540	2.540	115,000
2023-10-11	2.730	2.730	2.630	2.630	2.630	80,500
2023-10-10	2.670	2.780	2.670	2.700	2.700	181,100
2023-10-06	2.690	2.790	2.660	2.730	2.730	95,100
2023-10-05	2.740	2.820	2.720	2.770	2.770	221,700
2023-10-04	2.650	2.800	2.620	2.740	2.740	230,600
2023-10-03	2.670	2.710	2.620	2.670	2.670	148,400
2023-10-02	2.740	2.775	2.680	2.700	2.700	120,100
2023-09-29	2.760	2.770	2.680	2.710	2.710	296,000
2023-09-28	2.770	2.795	2.690	2.730	2.730	316,600
2023-09-27	2.840	2.990	2.750	2.790	2.790	381,700
2023-09-26	2.910	3.000	2.830	2.860	2.860	239,000
2023-09-25	2.780	2.950	2.750	2.920	2.920	248,700
2023-09-22	2.880	2.880	2.785	2.830	2.830	259,500
2023-09-21	2.900	2.965	2.850	2.880	2.880	218,300
2023-09-20	2.990	3.070	2.930	2.940	2.940	252,200
2023-09-19	3.030	3.100	2.960	2.960	2.960	333,700
2023-09-18	3.170	3.250	3.030	3.050	3.050	283,200
2023-09-15	3.490	3.570	3.180	3.250	3.250	746,900
2023-09-14	3.310	3.400	3.260	3.370	3.370	439,600
2023-09-13	3.050	3.500	3.030	3.330	3.330	877,900
2023-09-12	3.220	3.340	3.020	3.040	3.040	539,100

← NewerPage 13 of 21 · 1,259 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.