Cronos Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.060	3.300	3.010	3.280	3.280	731,700
2023-09-08	2.830	3.050	2.770	2.980	2.980	302,000
2023-09-07	2.730	2.880	2.640	2.870	2.870	195,600
2023-09-06	2.850	2.880	2.675	2.710	2.710	178,300
2023-09-05	2.670	2.920	2.640	2.810	2.810	437,500
2023-09-01	2.800	2.880	2.660	2.670	2.670	337,100
2023-08-31	2.540	2.830	2.530	2.740	2.740	831,100
2023-08-30	2.340	2.630	2.315	2.530	2.530	497,500
2023-08-29	2.310	2.400	2.310	2.340	2.340	106,200
2023-08-28	2.300	2.330	2.280	2.310	2.310	87,800
2023-08-25	2.290	2.330	2.280	2.290	2.290	86,900
2023-08-24	2.370	2.370	2.290	2.290	2.290	131,500
2023-08-23	2.400	2.410	2.350	2.370	2.370	65,900
2023-08-22	2.430	2.490	2.390	2.390	2.390	119,500
2023-08-21	2.470	2.540	2.410	2.410	2.410	78,900
2023-08-18	2.570	2.635	2.470	2.470	2.470	278,700
2023-08-17	2.440	2.640	2.420	2.560	2.560	366,400
2023-08-16	2.220	2.470	2.220	2.430	2.430	421,600
2023-08-15	2.350	2.350	2.220	2.260	2.260	102,900
2023-08-14	2.350	2.350	2.280	2.330	2.330	128,000
2023-08-11	2.310	2.360	2.310	2.350	2.350	103,000
2023-08-10	2.350	2.380	2.320	2.320	2.320	140,000
2023-08-09	2.380	2.440	2.330	2.330	2.330	176,100
2023-08-08	2.410	2.410	2.200	2.360	2.360	363,400
2023-08-04	2.520	2.530	2.480	2.480	2.480	132,100
2023-08-03	2.450	2.530	2.420	2.500	2.500	155,700
2023-08-02	2.500	2.530	2.450	2.450	2.450	475,500
2023-08-01	2.550	2.570	2.480	2.550	2.550	416,400
2023-07-31	2.480	2.580	2.450	2.580	2.580	344,600
2023-07-28	2.370	2.460	2.340	2.450	2.450	188,100
2023-07-27	2.390	2.410	2.345	2.380	2.380	223,300
2023-07-26	2.450	2.470	2.370	2.380	2.380	138,900
2023-07-25	2.400	2.420	2.360	2.360	2.360	81,900
2023-07-24	2.440	2.460	2.390	2.410	2.410	68,400
2023-07-21	2.490	2.490	2.420	2.440	2.440	102,100
2023-07-20	2.510	2.510	2.430	2.450	2.450	121,900
2023-07-19	2.440	2.540	2.440	2.520	2.520	142,600
2023-07-18	2.440	2.515	2.430	2.450	2.450	114,000
2023-07-17	2.510	2.540	2.440	2.460	2.460	159,600
2023-07-14	2.690	2.710	2.520	2.520	2.520	255,400
2023-07-13	2.660	2.730	2.620	2.730	2.730	240,000
2023-07-12	2.720	2.740	2.620	2.620	2.620	210,500
2023-07-11	2.770	2.825	2.680	2.700	2.700	308,100
2023-07-10	2.700	2.780	2.620	2.740	2.740	336,000
2023-07-07	2.550	2.710	2.470	2.680	2.680	641,000
2023-07-06	2.600	3.230	2.480	2.510	2.510	1,078,900
2023-07-05	2.730	2.730	2.570	2.610	2.610	161,100
2023-07-04	2.700	2.830	2.700	2.730	2.730	84,100
2023-06-30	2.520	2.630	2.505	2.610	2.610	93,700
2023-06-29	2.480	2.560	2.480	2.510	2.510	144,100
2023-06-28	2.440	2.500	2.405	2.480	2.480	104,700
2023-06-27	2.430	2.480	2.375	2.450	2.450	132,800
2023-06-26	2.400	2.460	2.385	2.430	2.430	174,700
2023-06-23	2.430	2.480	2.365	2.370	2.370	178,000
2023-06-22	2.410	2.500	2.350	2.470	2.470	230,000
2023-06-21	2.230	2.430	2.220	2.430	2.430	179,800
2023-06-20	2.240	2.270	2.210	2.250	2.250	63,900
2023-06-19	2.230	2.240	2.145	2.150	2.150	22,900
2023-06-16	2.280	2.280	2.240	2.240	2.240	212,400
2023-06-15	2.280	2.280	2.250	2.270	2.270	121,900

← NewerPage 14 of 21 · 1,255 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.