Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.880 | 5.000 | 4.730 | 4.910 | 4.910 | 424,800 |
| 2022-04-01 | 4.910 | 5.050 | 4.830 | 4.850 | 4.850 | 540,300 |
| 2022-03-31 | 5.110 | 5.110 | 4.840 | 4.850 | 4.850 | 323,300 |
| 2022-03-30 | 5.010 | 5.360 | 4.980 | 5.040 | 5.040 | 510,000 |
| 2022-03-29 | 5.010 | 5.200 | 4.830 | 5.040 | 5.040 | 390,900 |
| 2022-03-28 | 5.080 | 5.130 | 4.825 | 4.970 | 4.970 | 667,100 |
| 2022-03-25 | 5.190 | 5.350 | 4.790 | 5.310 | 5.310 | 1,676,300 |
| 2022-03-24 | 4.630 | 5.110 | 4.490 | 5.020 | 5.020 | 479,200 |
| 2022-03-23 | 4.750 | 4.860 | 4.570 | 4.580 | 4.580 | 348,400 |
| 2022-03-22 | 4.530 | 4.750 | 4.510 | 4.610 | 4.610 | 337,000 |
| 2022-03-21 | 4.570 | 4.630 | 4.430 | 4.480 | 4.480 | 269,900 |
| 2022-03-18 | 4.380 | 4.620 | 4.350 | 4.580 | 4.580 | 696,600 |
| 2022-03-17 | 4.200 | 4.420 | 4.140 | 4.420 | 4.420 | 210,100 |
| 2022-03-16 | 3.990 | 4.240 | 3.980 | 4.240 | 4.240 | 328,400 |
| 2022-03-15 | 3.850 | 3.950 | 3.790 | 3.950 | 3.950 | 269,000 |
| 2022-03-14 | 3.930 | 3.960 | 3.795 | 3.820 | 3.820 | 302,900 |
| 2022-03-11 | 4.160 | 4.190 | 3.920 | 3.920 | 3.920 | 354,700 |
| 2022-03-10 | 4.000 | 4.160 | 3.880 | 4.160 | 4.160 | 290,100 |
| 2022-03-09 | 4.090 | 4.230 | 4.020 | 4.080 | 4.080 | 295,700 |
| 2022-03-08 | 3.900 | 4.130 | 3.870 | 4.020 | 4.020 | 270,900 |
| 2022-03-07 | 4.000 | 4.090 | 3.920 | 3.940 | 3.940 | 268,500 |
| 2022-03-04 | 4.180 | 4.240 | 4.020 | 4.030 | 4.030 | 216,300 |
| 2022-03-03 | 4.450 | 4.490 | 4.180 | 4.190 | 4.190 | 196,400 |
| 2022-03-02 | 4.360 | 4.480 | 4.220 | 4.440 | 4.440 | 251,200 |
| 2022-03-01 | 4.420 | 4.550 | 4.330 | 4.370 | 4.370 | 198,400 |
| 2022-02-28 | 4.460 | 4.550 | 4.360 | 4.550 | 4.550 | 228,800 |
| 2022-02-25 | 4.440 | 4.510 | 4.360 | 4.510 | 4.510 | 132,700 |
| 2022-02-24 | 4.060 | 4.450 | 3.990 | 4.440 | 4.440 | 334,900 |
| 2022-02-23 | 4.290 | 4.420 | 4.210 | 4.210 | 4.210 | 278,400 |
| 2022-02-22 | 4.380 | 4.430 | 4.260 | 4.270 | 4.270 | 338,500 |
| 2022-02-18 | 4.840 | 4.850 | 4.440 | 4.490 | 4.490 | 476,600 |
| 2022-02-17 | 5.000 | 5.030 | 4.775 | 4.780 | 4.780 | 214,800 |
| 2022-02-16 | 5.030 | 5.120 | 4.880 | 5.010 | 5.010 | 406,900 |
| 2022-02-15 | 4.950 | 5.080 | 4.920 | 5.050 | 5.050 | 321,200 |
| 2022-02-14 | 5.010 | 5.170 | 4.830 | 4.830 | 4.830 | 320,800 |
| 2022-02-11 | 5.010 | 5.240 | 4.950 | 5.120 | 5.120 | 432,800 |
| 2022-02-10 | 4.920 | 5.170 | 4.830 | 4.990 | 4.990 | 428,000 |
| 2022-02-09 | 4.750 | 5.070 | 4.750 | 5.040 | 5.040 | 517,300 |
| 2022-02-08 | 4.660 | 4.730 | 4.570 | 4.730 | 4.730 | 244,200 |
| 2022-02-07 | 4.600 | 4.840 | 4.600 | 4.640 | 4.640 | 265,100 |
| 2022-02-04 | 4.480 | 4.665 | 4.390 | 4.650 | 4.650 | 279,000 |
| 2022-02-03 | 4.640 | 4.640 | 4.410 | 4.410 | 4.410 | 286,100 |
| 2022-02-02 | 4.880 | 4.880 | 4.680 | 4.700 | 4.700 | 284,700 |
| 2022-02-01 | 4.750 | 4.920 | 4.660 | 4.890 | 4.890 | 519,900 |
| 2022-01-31 | 4.350 | 4.720 | 4.310 | 4.710 | 4.710 | 454,300 |
| 2022-01-28 | 4.160 | 4.470 | 4.110 | 4.380 | 4.380 | 1,126,900 |
| 2022-01-27 | 4.340 | 4.350 | 4.170 | 4.180 | 4.180 | 485,400 |
| 2022-01-26 | 4.480 | 4.510 | 4.270 | 4.320 | 4.320 | 542,500 |
| 2022-01-25 | 4.290 | 4.470 | 4.220 | 4.400 | 4.400 | 460,100 |
| 2022-01-24 | 4.190 | 4.350 | 3.950 | 4.350 | 4.350 | 617,200 |
| 2022-01-21 | 4.410 | 4.470 | 4.290 | 4.300 | 4.300 | 583,800 |
| 2022-01-20 | 4.540 | 4.690 | 4.440 | 4.450 | 4.450 | 784,100 |
| 2022-01-19 | 4.610 | 4.665 | 4.470 | 4.470 | 4.470 | 493,700 |
| 2022-01-18 | 4.770 | 4.820 | 4.590 | 4.590 | 4.590 | 419,000 |
| 2022-01-17 | 4.930 | 4.950 | 4.790 | 4.850 | 4.850 | 84,600 |
| 2022-01-14 | 4.850 | 4.930 | 4.755 | 4.910 | 4.910 | 316,000 |
| 2022-01-13 | 5.040 | 5.060 | 4.850 | 4.850 | 4.850 | 371,200 |
| 2022-01-12 | 5.160 | 5.170 | 4.940 | 5.010 | 5.010 | 320,600 |
| 2022-01-11 | 5.010 | 5.220 | 4.920 | 5.100 | 5.100 | 356,300 |
| 2022-01-10 | 5.000 | 5.170 | 4.880 | 5.030 | 5.030 | 589,000 |
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.