Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3.840 | 4.080 | 3.840 | 3.880 | 3.880 | 171,500 |
| 2022-09-23 | 3.820 | 3.910 | 3.740 | 3.880 | 3.880 | 246,500 |
| 2022-09-22 | 4.000 | 4.030 | 3.850 | 3.850 | 3.850 | 234,300 |
| 2022-09-21 | 4.020 | 4.110 | 3.980 | 3.990 | 3.990 | 187,700 |
| 2022-09-20 | 4.010 | 4.080 | 3.965 | 4.010 | 4.010 | 146,700 |
| 2022-09-19 | 4.050 | 4.075 | 3.970 | 4.030 | 4.030 | 163,600 |
| 2022-09-16 | 4.170 | 4.170 | 4.010 | 4.120 | 4.120 | 541,000 |
| 2022-09-15 | 4.090 | 4.265 | 4.080 | 4.230 | 4.230 | 366,500 |
| 2022-09-14 | 4.080 | 4.110 | 3.990 | 4.110 | 4.110 | 125,800 |
| 2022-09-13 | 4.140 | 4.200 | 4.060 | 4.070 | 4.070 | 324,400 |
| 2022-09-12 | 4.110 | 4.265 | 4.110 | 4.260 | 4.260 | 183,500 |
| 2022-09-09 | 4.030 | 4.230 | 4.030 | 4.170 | 4.170 | 302,400 |
| 2022-09-08 | 3.840 | 4.050 | 3.810 | 4.020 | 4.020 | 245,300 |
| 2022-09-07 | 3.760 | 3.900 | 3.760 | 3.900 | 3.900 | 220,900 |
| 2022-09-06 | 3.900 | 3.910 | 3.750 | 3.780 | 3.780 | 157,500 |
| 2022-09-02 | 3.920 | 3.940 | 3.840 | 3.920 | 3.920 | 178,900 |
| 2022-09-01 | 3.960 | 4.000 | 3.810 | 3.880 | 3.880 | 206,000 |
| 2022-08-31 | 3.920 | 4.040 | 3.870 | 4.030 | 4.030 | 301,400 |
| 2022-08-30 | 4.190 | 4.190 | 3.890 | 3.890 | 3.890 | 260,900 |
| 2022-08-29 | 4.010 | 4.180 | 4.000 | 4.140 | 4.140 | 193,700 |
| 2022-08-26 | 4.310 | 4.310 | 4.050 | 4.060 | 4.060 | 334,600 |
| 2022-08-25 | 4.100 | 4.335 | 4.080 | 4.320 | 4.320 | 331,300 |
| 2022-08-24 | 3.830 | 4.030 | 3.820 | 4.030 | 4.030 | 285,100 |
| 2022-08-23 | 3.800 | 3.840 | 3.760 | 3.780 | 3.780 | 241,600 |
| 2022-08-22 | 3.790 | 3.840 | 3.740 | 3.810 | 3.810 | 237,000 |
| 2022-08-19 | 3.950 | 3.960 | 3.820 | 3.820 | 3.820 | 273,200 |
| 2022-08-18 | 4.100 | 4.100 | 3.950 | 4.010 | 4.010 | 268,900 |
| 2022-08-17 | 4.350 | 4.430 | 4.120 | 4.120 | 4.120 | 836,200 |
| 2022-08-16 | 4.330 | 4.470 | 4.250 | 4.360 | 4.360 | 411,100 |
| 2022-08-15 | 4.060 | 4.390 | 4.060 | 4.370 | 4.370 | 429,600 |
| 2022-08-12 | 3.930 | 4.070 | 3.870 | 4.070 | 4.070 | 334,300 |
| 2022-08-11 | 3.920 | 4.100 | 3.880 | 3.880 | 3.880 | 542,200 |
| 2022-08-10 | 4.010 | 4.030 | 3.820 | 3.910 | 3.910 | 528,800 |
| 2022-08-09 | 4.320 | 4.330 | 3.960 | 3.960 | 3.960 | 781,600 |
| 2022-08-08 | 4.490 | 4.620 | 4.400 | 4.600 | 4.600 | 554,300 |
| 2022-08-05 | 4.270 | 4.440 | 4.260 | 4.420 | 4.420 | 207,900 |
| 2022-08-04 | 4.420 | 4.490 | 4.300 | 4.400 | 4.400 | 359,400 |
| 2022-08-03 | 4.260 | 4.440 | 4.230 | 4.400 | 4.400 | 406,700 |
| 2022-08-02 | 4.050 | 4.300 | 4.050 | 4.260 | 4.260 | 424,100 |
| 2022-07-29 | 3.960 | 4.070 | 3.890 | 4.070 | 4.070 | 301,400 |
| 2022-07-28 | 3.820 | 4.020 | 3.800 | 4.020 | 4.020 | 326,600 |
| 2022-07-27 | 3.850 | 3.850 | 3.715 | 3.790 | 3.790 | 272,300 |
| 2022-07-26 | 3.910 | 3.910 | 3.760 | 3.770 | 3.770 | 287,900 |
| 2022-07-25 | 3.940 | 3.980 | 3.720 | 3.940 | 3.940 | 379,600 |
| 2022-07-22 | 4.190 | 4.220 | 3.900 | 3.920 | 3.920 | 344,500 |
| 2022-07-21 | 4.260 | 4.340 | 4.100 | 4.210 | 4.210 | 675,100 |
| 2022-07-20 | 3.850 | 4.290 | 3.830 | 4.290 | 4.290 | 1,210,900 |
| 2022-07-19 | 3.920 | 4.060 | 3.780 | 3.870 | 3.870 | 620,100 |
| 2022-07-18 | 3.820 | 4.030 | 3.770 | 3.920 | 3.920 | 440,000 |
| 2022-07-15 | 4.070 | 4.150 | 3.770 | 3.810 | 3.810 | 341,800 |
| 2022-07-14 | 3.870 | 4.110 | 3.740 | 4.110 | 4.110 | 451,700 |
| 2022-07-13 | 3.850 | 3.930 | 3.790 | 3.860 | 3.860 | 109,000 |
| 2022-07-12 | 3.850 | 3.910 | 3.800 | 3.880 | 3.880 | 153,300 |
| 2022-07-11 | 4.000 | 4.120 | 3.820 | 3.820 | 3.820 | 201,300 |
| 2022-07-08 | 3.990 | 4.220 | 3.950 | 4.050 | 4.050 | 197,000 |
| 2022-07-07 | 3.960 | 4.060 | 3.860 | 4.060 | 4.060 | 345,000 |
| 2022-07-06 | 3.840 | 3.980 | 3.820 | 3.960 | 3.960 | 231,700 |
| 2022-07-05 | 3.650 | 3.890 | 3.610 | 3.890 | 3.890 | 205,000 |
| 2022-07-04 | 3.650 | 3.670 | 3.590 | 3.620 | 3.620 | 66,500 |
| 2022-06-30 | 3.650 | 3.670 | 3.540 | 3.600 | 3.600 | 343,700 |
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.