Cronos Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.310	2.395	2.290	2.290	2.290	137,800
2023-06-13	2.300	2.370	2.300	2.350	2.350	117,600
2023-06-12	2.240	2.360	2.210	2.360	2.360	165,100
2023-06-09	2.260	2.260	2.210	2.240	2.240	103,100
2023-06-08	2.320	2.320	2.245	2.250	2.250	92,700
2023-06-07	2.350	2.380	2.290	2.300	2.300	144,900
2023-06-06	2.250	2.360	2.240	2.360	2.360	154,100
2023-06-05	2.350	2.350	2.260	2.270	2.270	73,500
2023-06-02	2.360	2.390	2.335	2.370	2.370	63,800
2023-06-01	2.390	2.390	2.300	2.340	2.340	102,000
2023-05-31	2.380	2.400	2.305	2.400	2.400	261,000
2023-05-30	2.410	2.420	2.335	2.350	2.350	97,200
2023-05-29	2.360	2.380	2.345	2.350	2.350	17,900
2023-05-26	2.440	2.455	2.380	2.380	2.380	157,100
2023-05-25	2.540	2.540	2.420	2.450	2.450	142,300
2023-05-24	2.550	2.590	2.490	2.540	2.540	127,100
2023-05-23	2.640	2.675	2.510	2.510	2.510	184,200
2023-05-19	2.440	2.580	2.440	2.580	2.580	187,100
2023-05-18	2.340	2.490	2.330	2.470	2.470	197,500
2023-05-17	2.290	2.365	2.255	2.330	2.330	296,100
2023-05-16	2.310	2.330	2.260	2.290	2.290	113,700
2023-05-15	2.300	2.380	2.300	2.350	2.350	68,300
2023-05-12	2.380	2.410	2.300	2.320	2.320	180,100
2023-05-11	2.520	2.540	2.375	2.390	2.390	147,300
2023-05-10	2.470	2.535	2.465	2.490	2.490	59,500
2023-05-09	2.600	2.650	2.470	2.480	2.480	139,200
2023-05-08	2.700	2.700	2.620	2.620	2.620	121,500
2023-05-05	2.600	2.720	2.600	2.710	2.710	154,200
2023-05-04	2.550	2.640	2.470	2.600	2.600	183,900
2023-05-03	2.510	2.600	2.510	2.580	2.580	116,600
2023-05-02	2.550	2.550	2.460	2.510	2.510	75,200
2023-05-01	2.480	2.550	2.480	2.550	2.550	97,200
2023-04-28	2.510	2.550	2.490	2.520	2.520	159,000
2023-04-27	2.450	2.570	2.440	2.510	2.510	204,100
2023-04-26	2.380	2.395	2.320	2.360	2.360	91,200
2023-04-25	2.450	2.450	2.380	2.410	2.410	139,900
2023-04-24	2.420	2.470	2.390	2.470	2.470	117,700
2023-04-21	2.460	2.490	2.430	2.450	2.450	95,300
2023-04-20	2.610	2.610	2.460	2.460	2.460	149,300
2023-04-19	2.700	2.720	2.610	2.630	2.630	92,400
2023-04-18	2.630	2.760	2.610	2.720	2.720	226,600
2023-04-17	2.470	2.640	2.470	2.620	2.620	160,400
2023-04-14	2.520	2.540	2.480	2.480	2.480	96,400
2023-04-13	2.470	2.550	2.470	2.520	2.520	120,900
2023-04-12	2.500	2.540	2.430	2.470	2.470	163,700
2023-04-11	2.530	2.555	2.490	2.500	2.500	100,500
2023-04-10	2.460	2.600	2.460	2.600	2.600	130,300
2023-04-06	2.470	2.500	2.460	2.480	2.480	164,900
2023-04-05	2.520	2.540	2.440	2.470	2.470	116,900
2023-04-04	2.630	2.630	2.510	2.520	2.520	169,700
2023-04-03	2.560	2.650	2.560	2.650	2.650	220,400
2023-03-31	2.550	2.620	2.550	2.600	2.600	152,800
2023-03-30	2.620	2.630	2.540	2.550	2.550	94,000
2023-03-29	2.580	2.660	2.580	2.630	2.630	125,200
2023-03-28	2.640	2.650	2.530	2.560	2.560	223,400
2023-03-27	2.700	2.700	2.620	2.690	2.690	148,200
2023-03-24	2.630	2.670	2.585	2.670	2.670	164,000
2023-03-23	2.600	2.660	2.580	2.620	2.620	159,100
2023-03-22	2.690	2.690	2.580	2.580	2.580	214,200
2023-03-21	2.560	2.690	2.560	2.690	2.690	203,700

← NewerPage 15 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.