Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.880 | 3.930 | 3.690 | 3.690 | 3.690 | 199,700 |
| 2022-06-28 | 3.980 | 4.030 | 3.875 | 3.910 | 3.910 | 215,700 |
| 2022-06-27 | 4.020 | 4.030 | 3.870 | 3.980 | 3.980 | 266,200 |
| 2022-06-24 | 3.860 | 4.070 | 3.840 | 4.030 | 4.030 | 347,700 |
| 2022-06-23 | 3.630 | 3.850 | 3.600 | 3.850 | 3.850 | 173,700 |
| 2022-06-22 | 3.530 | 3.730 | 3.530 | 3.620 | 3.620 | 191,000 |
| 2022-06-21 | 3.630 | 3.700 | 3.595 | 3.600 | 3.600 | 218,500 |
| 2022-06-20 | 3.590 | 3.680 | 3.590 | 3.630 | 3.630 | 51,200 |
| 2022-06-17 | 3.490 | 3.670 | 3.490 | 3.610 | 3.610 | 672,900 |
| 2022-06-16 | 3.420 | 3.510 | 3.355 | 3.450 | 3.450 | 346,600 |
| 2022-06-15 | 3.410 | 3.550 | 3.400 | 3.520 | 3.520 | 184,500 |
| 2022-06-14 | 3.350 | 3.440 | 3.320 | 3.390 | 3.390 | 155,900 |
| 2022-06-13 | 3.370 | 3.530 | 3.320 | 3.330 | 3.330 | 251,600 |
| 2022-06-10 | 3.520 | 3.590 | 3.470 | 3.470 | 3.470 | 232,200 |
| 2022-06-09 | 3.650 | 3.670 | 3.540 | 3.550 | 3.550 | 249,800 |
| 2022-06-08 | 3.760 | 3.890 | 3.660 | 3.660 | 3.660 | 193,000 |
| 2022-06-07 | 3.560 | 3.900 | 3.540 | 3.800 | 3.800 | 233,400 |
| 2022-06-06 | 3.690 | 3.730 | 3.580 | 3.590 | 3.590 | 183,100 |
| 2022-06-03 | 3.700 | 3.700 | 3.590 | 3.640 | 3.640 | 414,600 |
| 2022-06-02 | 3.600 | 3.810 | 3.590 | 3.710 | 3.710 | 368,100 |
| 2022-06-01 | 3.810 | 3.860 | 3.610 | 3.610 | 3.610 | 349,200 |
| 2022-05-31 | 3.770 | 3.910 | 3.710 | 3.810 | 3.810 | 366,100 |
| 2022-05-30 | 3.880 | 3.900 | 3.730 | 3.730 | 3.730 | 168,500 |
| 2022-05-27 | 3.850 | 4.040 | 3.710 | 3.870 | 3.870 | 353,200 |
| 2022-05-26 | 3.900 | 4.050 | 3.870 | 3.970 | 3.970 | 246,200 |
| 2022-05-25 | 3.880 | 4.000 | 3.850 | 3.900 | 3.900 | 385,600 |
| 2022-05-24 | 4.020 | 4.020 | 3.860 | 3.860 | 3.860 | 306,500 |
| 2022-05-20 | 4.420 | 4.530 | 4.230 | 4.340 | 4.340 | 239,000 |
| 2022-05-19 | 4.250 | 4.470 | 4.210 | 4.370 | 4.370 | 234,300 |
| 2022-05-18 | 4.490 | 4.540 | 4.270 | 4.300 | 4.300 | 330,100 |
| 2022-05-17 | 4.500 | 4.630 | 4.410 | 4.570 | 4.570 | 263,900 |
| 2022-05-16 | 4.220 | 4.500 | 4.170 | 4.410 | 4.410 | 446,600 |
| 2022-05-13 | 4.050 | 4.285 | 4.040 | 4.260 | 4.260 | 511,000 |
| 2022-05-12 | 3.850 | 4.130 | 3.770 | 4.010 | 4.010 | 739,000 |
| 2022-05-11 | 4.210 | 4.225 | 3.860 | 3.860 | 3.860 | 447,600 |
| 2022-05-10 | 3.900 | 4.380 | 3.860 | 4.130 | 4.130 | 828,500 |
| 2022-05-09 | 3.760 | 3.850 | 3.650 | 3.650 | 3.650 | 411,700 |
| 2022-05-06 | 3.850 | 3.910 | 3.720 | 3.800 | 3.800 | 193,400 |
| 2022-05-05 | 4.080 | 4.080 | 3.850 | 3.850 | 3.850 | 146,100 |
| 2022-05-04 | 3.950 | 4.145 | 3.830 | 4.120 | 4.120 | 382,500 |
| 2022-05-03 | 4.000 | 4.110 | 3.920 | 3.940 | 3.940 | 268,500 |
| 2022-05-02 | 3.850 | 4.030 | 3.810 | 4.010 | 4.010 | 240,700 |
| 2022-04-29 | 3.840 | 4.030 | 3.840 | 3.870 | 3.870 | 159,400 |
| 2022-04-28 | 3.820 | 3.940 | 3.650 | 3.900 | 3.900 | 249,400 |
| 2022-04-27 | 3.700 | 3.870 | 3.700 | 3.740 | 3.740 | 231,400 |
| 2022-04-26 | 3.900 | 3.900 | 3.720 | 3.720 | 3.720 | 294,400 |
| 2022-04-25 | 3.850 | 3.940 | 3.830 | 3.890 | 3.890 | 314,600 |
| 2022-04-22 | 3.970 | 4.050 | 3.840 | 3.880 | 3.880 | 323,100 |
| 2022-04-21 | 4.040 | 4.080 | 3.880 | 3.920 | 3.920 | 271,500 |
| 2022-04-20 | 4.180 | 4.210 | 3.990 | 4.000 | 4.000 | 179,900 |
| 2022-04-19 | 4.100 | 4.220 | 4.010 | 4.200 | 4.200 | 394,800 |
| 2022-04-18 | 4.320 | 4.330 | 4.050 | 4.100 | 4.100 | 248,900 |
| 2022-04-14 | 4.320 | 4.370 | 4.245 | 4.330 | 4.330 | 205,300 |
| 2022-04-13 | 4.290 | 4.380 | 4.220 | 4.360 | 4.360 | 223,700 |
| 2022-04-12 | 4.360 | 4.480 | 4.255 | 4.270 | 4.270 | 329,000 |
| 2022-04-11 | 4.330 | 4.380 | 4.180 | 4.330 | 4.330 | 289,700 |
| 2022-04-08 | 4.480 | 4.520 | 4.360 | 4.380 | 4.380 | 350,500 |
| 2022-04-07 | 4.660 | 4.700 | 4.400 | 4.470 | 4.470 | 241,800 |
| 2022-04-06 | 4.790 | 4.790 | 4.540 | 4.610 | 4.610 | 559,100 |
| 2022-04-05 | 4.850 | 4.920 | 4.725 | 4.750 | 4.750 | 333,400 |
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.