Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 3.630 | 3.760 | 3.570 | 3.610 | 3.610 | 251,400 |
| 2022-12-19 | 3.880 | 3.910 | 3.620 | 3.680 | 3.680 | 319,200 |
| 2022-12-16 | 3.820 | 3.930 | 3.800 | 3.910 | 3.910 | 464,100 |
| 2022-12-15 | 3.810 | 3.880 | 3.770 | 3.810 | 3.810 | 274,200 |
| 2022-12-14 | 3.850 | 3.890 | 3.770 | 3.810 | 3.810 | 278,100 |
| 2022-12-13 | 4.080 | 4.110 | 3.820 | 3.850 | 3.850 | 289,800 |
| 2022-12-12 | 3.860 | 4.050 | 3.860 | 3.930 | 3.930 | 216,600 |
| 2022-12-09 | 4.010 | 4.070 | 3.880 | 3.890 | 3.890 | 354,800 |
| 2022-12-08 | 3.950 | 3.950 | 3.790 | 3.910 | 3.910 | 314,300 |
| 2022-12-07 | 4.130 | 4.150 | 3.930 | 3.930 | 3.930 | 293,600 |
| 2022-12-06 | 4.740 | 4.740 | 4.110 | 4.110 | 4.110 | 498,700 |
| 2022-12-05 | 4.680 | 4.880 | 4.630 | 4.740 | 4.740 | 455,300 |
| 2022-12-02 | 4.280 | 4.730 | 4.240 | 4.670 | 4.670 | 402,000 |
| 2022-12-01 | 4.230 | 4.410 | 4.220 | 4.400 | 4.400 | 268,300 |
| 2022-11-30 | 4.090 | 4.200 | 4.090 | 4.160 | 4.160 | 336,100 |
| 2022-11-29 | 4.070 | 4.180 | 4.070 | 4.150 | 4.150 | 144,700 |
| 2022-11-28 | 4.190 | 4.340 | 4.060 | 4.060 | 4.060 | 197,300 |
| 2022-11-25 | 4.110 | 4.200 | 4.090 | 4.180 | 4.180 | 109,300 |
| 2022-11-24 | 4.130 | 4.230 | 4.090 | 4.220 | 4.220 | 33,800 |
| 2022-11-23 | 4.070 | 4.150 | 4.070 | 4.120 | 4.120 | 185,000 |
| 2022-11-22 | 4.270 | 4.290 | 4.040 | 4.060 | 4.060 | 215,100 |
| 2022-11-21 | 4.150 | 4.260 | 4.140 | 4.180 | 4.180 | 192,000 |
| 2022-11-18 | 4.080 | 4.205 | 4.040 | 4.190 | 4.190 | 265,700 |
| 2022-11-17 | 3.910 | 3.970 | 3.860 | 3.930 | 3.930 | 236,600 |
| 2022-11-16 | 4.050 | 4.090 | 3.890 | 3.910 | 3.910 | 543,000 |
| 2022-11-15 | 4.060 | 4.205 | 4.040 | 4.070 | 4.070 | 345,100 |
| 2022-11-14 | 4.110 | 4.130 | 3.925 | 4.000 | 4.000 | 425,100 |
| 2022-11-11 | 3.790 | 4.080 | 3.790 | 4.080 | 4.080 | 431,700 |
| 2022-11-10 | 3.790 | 3.900 | 3.760 | 3.840 | 3.840 | 412,300 |
| 2022-11-09 | 3.660 | 3.820 | 3.610 | 3.710 | 3.710 | 559,100 |
| 2022-11-08 | 3.750 | 3.780 | 3.630 | 3.710 | 3.710 | 642,300 |
| 2022-11-07 | 4.010 | 4.010 | 3.710 | 3.730 | 3.730 | 811,600 |
| 2022-11-04 | 4.210 | 4.240 | 4.000 | 4.150 | 4.150 | 281,900 |
| 2022-11-03 | 4.050 | 4.230 | 4.040 | 4.200 | 4.200 | 304,900 |
| 2022-11-02 | 4.370 | 4.370 | 4.065 | 4.070 | 4.070 | 379,500 |
| 2022-11-01 | 4.510 | 4.550 | 4.410 | 4.420 | 4.420 | 219,000 |
| 2022-10-31 | 4.240 | 4.550 | 4.190 | 4.550 | 4.550 | 669,600 |
| 2022-10-28 | 4.210 | 4.230 | 4.090 | 4.230 | 4.230 | 233,500 |
| 2022-10-27 | 4.200 | 4.350 | 4.170 | 4.170 | 4.170 | 232,200 |
| 2022-10-26 | 4.250 | 4.410 | 4.190 | 4.210 | 4.210 | 400,100 |
| 2022-10-25 | 3.980 | 4.330 | 3.980 | 4.290 | 4.290 | 437,700 |
| 2022-10-24 | 3.990 | 4.070 | 3.940 | 4.020 | 4.020 | 133,900 |
| 2022-10-21 | 3.950 | 4.040 | 3.875 | 3.990 | 3.990 | 168,500 |
| 2022-10-20 | 3.900 | 4.030 | 3.900 | 3.940 | 3.940 | 182,600 |
| 2022-10-19 | 4.010 | 4.070 | 3.920 | 3.920 | 3.920 | 120,200 |
| 2022-10-18 | 4.110 | 4.150 | 4.040 | 4.060 | 4.060 | 177,600 |
| 2022-10-17 | 3.880 | 4.070 | 3.880 | 4.040 | 4.040 | 216,200 |
| 2022-10-14 | 3.900 | 4.000 | 3.850 | 3.880 | 3.880 | 173,700 |
| 2022-10-13 | 3.700 | 3.960 | 3.660 | 3.880 | 3.880 | 262,600 |
| 2022-10-12 | 3.730 | 3.815 | 3.640 | 3.810 | 3.810 | 296,700 |
| 2022-10-11 | 3.840 | 3.840 | 3.620 | 3.730 | 3.730 | 433,100 |
| 2022-10-07 | 4.530 | 4.600 | 3.880 | 3.910 | 3.910 | 606,300 |
| 2022-10-06 | 4.020 | 4.660 | 3.970 | 4.640 | 4.640 | 669,600 |
| 2022-10-05 | 4.020 | 4.050 | 3.960 | 4.030 | 4.030 | 122,900 |
| 2022-10-04 | 4.030 | 4.180 | 4.020 | 4.070 | 4.070 | 165,600 |
| 2022-10-03 | 3.870 | 4.010 | 3.800 | 4.010 | 4.010 | 195,300 |
| 2022-09-30 | 4.020 | 4.020 | 3.870 | 3.870 | 3.870 | 143,000 |
| 2022-09-29 | 4.130 | 4.160 | 3.990 | 4.020 | 4.020 | 169,100 |
| 2022-09-28 | 3.970 | 4.220 | 3.970 | 4.190 | 4.190 | 211,100 |
| 2022-09-27 | 3.950 | 4.040 | 3.910 | 3.970 | 3.970 | 161,700 |
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.