Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.950 | 3.970 | 3.930 | 3.970 | 3.970 | 51,600 |
| 2026-07-20 | 3.920 | 3.950 | 3.870 | 3.950 | 3.950 | 78,100 |
| 2026-07-17 | 3.840 | 3.920 | 3.830 | 3.920 | 3.920 | 76,600 |
| 2026-07-16 | 3.850 | 3.940 | 3.850 | 3.880 | 3.880 | 215,200 |
| 2026-07-15 | 3.880 | 3.930 | 3.850 | 3.880 | 3.880 | 54,600 |
| 2026-07-14 | 3.870 | 3.890 | 3.840 | 3.890 | 3.890 | 83,600 |
| 2026-07-13 | 3.860 | 3.935 | 3.860 | 3.920 | 3.920 | 77,100 |
| 2026-07-10 | 3.930 | 3.930 | 3.880 | 3.880 | 3.880 | 49,900 |
| 2026-07-09 | 3.870 | 3.950 | 3.850 | 3.930 | 3.930 | 121,400 |
| 2026-07-08 | 3.880 | 3.910 | 3.850 | 3.910 | 3.910 | 58,100 |
| 2026-07-07 | 3.900 | 3.940 | 3.860 | 3.880 | 3.880 | 85,600 |
| 2026-07-06 | 4.070 | 4.080 | 3.900 | 3.900 | 3.900 | 111,000 |
| 2026-07-03 | 4.190 | 4.190 | 3.880 | 3.990 | 3.990 | 41,600 |
| 2026-07-02 | 4.020 | 4.170 | 4.020 | 4.070 | 4.070 | 310,000 |
| 2026-06-30 | 4.050 | 4.055 | 3.920 | 3.920 | 3.920 | 103,100 |
| 2026-06-29 | 3.990 | 4.060 | 3.930 | 4.030 | 4.030 | 115,200 |
| 2026-06-26 | 3.860 | 4.000 | 3.850 | 3.980 | 3.980 | 107,100 |
| 2026-06-25 | 3.840 | 3.880 | 3.810 | 3.880 | 3.880 | 74,500 |
| 2026-06-24 | 3.850 | 3.880 | 3.810 | 3.870 | 3.870 | 108,300 |
| 2026-06-23 | 3.720 | 3.845 | 3.720 | 3.810 | 3.810 | 88,000 |
| 2026-06-22 | 3.810 | 3.860 | 3.740 | 3.750 | 3.750 | 206,100 |
| 2026-06-19 | 3.860 | 3.870 | 3.800 | 3.810 | 3.810 | 197,000 |
| 2026-06-18 | 3.810 | 3.850 | 3.710 | 3.850 | 3.850 | 114,800 |
| 2026-06-17 | 3.630 | 3.790 | 3.630 | 3.760 | 3.760 | 139,900 |
| 2026-06-16 | 3.710 | 3.710 | 3.600 | 3.660 | 3.660 | 230,800 |
| 2026-06-15 | 3.760 | 3.800 | 3.650 | 3.690 | 3.690 | 160,700 |
| 2026-06-12 | 3.860 | 3.860 | 3.750 | 3.760 | 3.760 | 142,200 |
| 2026-06-11 | 3.820 | 3.880 | 3.800 | 3.860 | 3.860 | 128,700 |
| 2026-06-10 | 3.910 | 3.950 | 3.820 | 3.840 | 3.840 | 83,100 |
| 2026-06-09 | 3.900 | 3.980 | 3.860 | 3.920 | 3.920 | 258,400 |
| 2026-06-08 | 3.850 | 3.925 | 3.830 | 3.900 | 3.900 | 152,000 |
| 2026-06-05 | 3.890 | 3.980 | 3.825 | 3.850 | 3.850 | 254,400 |
| 2026-06-04 | 3.750 | 3.960 | 3.750 | 3.900 | 3.900 | 254,500 |
| 2026-06-03 | 3.750 | 3.800 | 3.720 | 3.760 | 3.760 | 273,900 |
| 2026-06-02 | 3.890 | 3.890 | 3.760 | 3.770 | 3.770 | 203,300 |
| 2026-06-01 | 3.940 | 4.000 | 3.895 | 3.930 | 3.930 | 222,100 |
| 2026-05-29 | 3.910 | 3.970 | 3.875 | 3.930 | 3.930 | 591,400 |
| 2026-05-28 | 3.750 | 3.990 | 3.730 | 3.910 | 3.910 | 246,100 |
| 2026-05-27 | 3.760 | 3.820 | 3.740 | 3.750 | 3.750 | 163,300 |
| 2026-05-26 | 3.800 | 3.820 | 3.760 | 3.780 | 3.780 | 135,300 |
| 2026-05-25 | 3.770 | 3.865 | 3.770 | 3.810 | 3.810 | 129,000 |
| 2026-05-22 | 3.780 | 3.795 | 3.730 | 3.770 | 3.770 | 144,900 |
| 2026-05-21 | 3.660 | 3.790 | 3.660 | 3.790 | 3.790 | 137,300 |
| 2026-05-20 | 3.610 | 3.690 | 3.600 | 3.690 | 3.690 | 300,400 |
| 2026-05-19 | 3.610 | 3.625 | 3.560 | 3.580 | 3.580 | 76,900 |
| 2026-05-15 | 3.720 | 3.800 | 3.550 | 3.610 | 3.610 | 328,200 |
| 2026-05-14 | 3.750 | 3.795 | 3.680 | 3.760 | 3.760 | 154,800 |
| 2026-05-13 | 3.810 | 3.820 | 3.730 | 3.740 | 3.740 | 300,900 |
| 2026-05-12 | 3.750 | 3.870 | 3.680 | 3.790 | 3.790 | 216,300 |
| 2026-05-11 | 3.750 | 4.000 | 3.620 | 3.750 | 3.750 | 481,100 |
| 2026-05-08 | 3.530 | 3.580 | 3.460 | 3.470 | 3.470 | 171,700 |
| 2026-05-07 | 3.570 | 3.610 | 3.490 | 3.520 | 3.520 | 97,900 |
| 2026-05-06 | 3.600 | 3.630 | 3.560 | 3.600 | 3.600 | 136,400 |
| 2026-05-05 | 3.630 | 3.680 | 3.580 | 3.600 | 3.600 | 146,700 |
| 2026-05-04 | 3.610 | 3.680 | 3.600 | 3.630 | 3.630 | 64,100 |
| 2026-05-01 | 3.650 | 3.690 | 3.590 | 3.610 | 3.610 | 79,900 |
| 2026-04-30 | 3.540 | 3.640 | 3.540 | 3.620 | 3.620 | 85,100 |
| 2026-04-29 | 3.620 | 3.620 | 3.510 | 3.520 | 3.520 | 49,200 |
| 2026-04-28 | 3.670 | 3.695 | 3.595 | 3.620 | 3.620 | 94,400 |
| 2026-04-27 | 3.600 | 3.710 | 3.585 | 3.680 | 3.680 | 135,400 |
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.