Cronos Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.650	2.650	2.530	2.570	2.570	209,700
2023-03-17	2.730	2.745	2.640	2.680	2.680	4,451,200
2023-03-16	2.670	2.810	2.600	2.810	2.810	279,800
2023-03-15	2.670	2.725	2.640	2.660	2.660	304,000
2023-03-14	2.690	2.720	2.660	2.720	2.720	158,700
2023-03-13	2.630	2.725	2.620	2.690	2.690	214,000
2023-03-10	2.670	2.680	2.620	2.660	2.660	255,200
2023-03-09	2.720	2.760	2.680	2.680	2.680	211,400
2023-03-08	2.820	2.830	2.640	2.720	2.720	325,900
2023-03-07	2.790	2.880	2.730	2.830	2.830	294,100
2023-03-06	2.860	2.880	2.800	2.830	2.830	232,500
2023-03-03	2.880	2.900	2.840	2.870	2.870	154,800
2023-03-02	2.870	2.870	2.820	2.830	2.830	205,300
2023-03-01	2.940	2.980	2.870	2.900	2.900	243,500
2023-02-28	2.810	3.000	2.675	2.960	2.960	557,400
2023-02-27	2.860	2.870	2.820	2.860	2.860	220,400
2023-02-24	2.930	2.940	2.850	2.890	2.890	128,300
2023-02-23	2.920	2.970	2.870	2.970	2.970	111,900
2023-02-22	2.940	2.970	2.880	2.920	2.920	174,500
2023-02-21	3.030	3.060	2.940	2.940	2.940	109,900
2023-02-17	3.070	3.090	3.020	3.080	3.080	125,000
2023-02-16	3.140	3.170	3.070	3.090	3.090	263,200
2023-02-15	3.060	3.180	3.040	3.180	3.180	422,500
2023-02-14	3.020	3.080	2.970	3.080	3.080	176,600
2023-02-13	3.000	3.060	2.995	3.040	3.040	201,000
2023-02-10	3.120	3.120	2.995	3.010	3.010	232,000
2023-02-09	3.200	3.240	3.070	3.110	3.110	293,500
2023-02-08	3.260	3.300	3.200	3.210	3.210	181,600
2023-02-07	3.290	3.290	3.200	3.260	3.260	258,100
2023-02-06	3.330	3.380	3.260	3.260	3.260	167,100
2023-02-03	3.420	3.445	3.350	3.370	3.370	341,800
2023-02-02	3.380	3.480	3.360	3.430	3.430	359,400
2023-02-01	3.350	3.370	3.270	3.330	3.330	306,100
2023-01-31	3.300	3.365	3.280	3.360	3.360	169,100
2023-01-30	3.270	3.340	3.260	3.300	3.300	98,800
2023-01-27	3.220	3.330	3.220	3.300	3.300	174,900
2023-01-26	3.290	3.350	3.220	3.240	3.240	139,500
2023-01-25	3.250	3.295	3.210	3.290	3.290	182,200
2023-01-24	3.360	3.370	3.270	3.270	3.270	181,400
2023-01-23	3.340	3.400	3.335	3.390	3.390	165,800
2023-01-20	3.260	3.345	3.210	3.330	3.330	179,600
2023-01-19	3.300	3.330	3.240	3.270	3.270	241,500
2023-01-18	3.380	3.420	3.320	3.330	3.330	236,400
2023-01-17	3.420	3.430	3.290	3.380	3.380	259,400
2023-01-16	3.370	3.395	3.290	3.390	3.390	216,900
2023-01-13	3.370	3.425	3.355	3.370	3.370	210,600
2023-01-12	3.360	3.440	3.260	3.440	3.440	274,700
2023-01-11	3.300	3.380	3.275	3.360	3.360	261,000
2023-01-10	3.320	3.400	3.275	3.320	3.320	272,100
2023-01-09	3.430	3.490	3.320	3.320	3.320	234,500
2023-01-06	3.420	3.450	3.370	3.440	3.440	276,100
2023-01-05	3.430	3.460	3.385	3.400	3.400	241,500
2023-01-04	3.420	3.520	3.390	3.510	3.510	216,600
2023-01-03	3.500	3.560	3.380	3.430	3.430	277,400
2022-12-30	3.400	3.460	3.360	3.440	3.440	239,200
2022-12-29	3.380	3.440	3.340	3.420	3.420	606,200
2022-12-28	3.400	3.440	3.320	3.360	3.360	252,200
2022-12-23	3.570	3.570	3.415	3.450	3.450	190,500
2022-12-22	3.610	3.630	3.490	3.570	3.570	244,600
2022-12-21	3.570	3.660	3.510	3.650	3.650	291,700

← NewerPage 16 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.