Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.850 | 5.110 | 4.840 | 4.950 | 4.950 | 321,000 |
| 2022-01-06 | 4.910 | 5.040 | 4.780 | 4.820 | 4.820 | 564,500 |
| 2022-01-05 | 5.150 | 5.320 | 4.910 | 4.920 | 4.920 | 427,200 |
| 2022-01-04 | 5.250 | 5.310 | 5.020 | 5.230 | 5.230 | 464,500 |
| 2021-12-31 | 5.040 | 5.220 | 4.950 | 4.980 | 4.980 | 319,400 |
| 2021-12-30 | 4.860 | 5.330 | 4.860 | 5.110 | 5.110 | 557,500 |
| 2021-12-29 | 5.050 | 5.120 | 4.880 | 4.920 | 4.920 | 865,000 |
| 2021-12-24 | 5.460 | 5.850 | 5.460 | 5.550 | 5.550 | 127,100 |
| 2021-12-23 | 5.390 | 5.560 | 5.340 | 5.470 | 5.470 | 360,600 |
| 2021-12-22 | 5.450 | 5.490 | 5.350 | 5.390 | 5.390 | 340,900 |
| 2021-12-21 | 5.300 | 5.620 | 5.260 | 5.540 | 5.540 | 428,600 |
| 2021-12-20 | 5.350 | 5.470 | 5.210 | 5.310 | 5.310 | 455,200 |
| 2021-12-17 | 5.060 | 5.600 | 5.010 | 5.600 | 5.600 | 902,400 |
| 2021-12-16 | 5.270 | 5.360 | 5.080 | 5.100 | 5.100 | 422,500 |
| 2021-12-15 | 5.240 | 5.310 | 5.010 | 5.290 | 5.290 | 453,400 |
| 2021-12-14 | 5.310 | 5.420 | 5.200 | 5.230 | 5.230 | 392,300 |
| 2021-12-13 | 5.360 | 5.395 | 5.150 | 5.360 | 5.360 | 463,900 |
| 2021-12-10 | 5.690 | 5.780 | 5.380 | 5.410 | 5.410 | 357,800 |
| 2021-12-09 | 5.790 | 5.910 | 5.630 | 5.680 | 5.680 | 330,500 |
| 2021-12-08 | 5.710 | 5.980 | 5.560 | 5.810 | 5.810 | 436,500 |
| 2021-12-07 | 5.580 | 5.800 | 5.540 | 5.710 | 5.710 | 467,100 |
| 2021-12-06 | 5.290 | 5.590 | 5.080 | 5.510 | 5.510 | 490,000 |
| 2021-12-03 | 5.600 | 5.600 | 5.300 | 5.340 | 5.340 | 532,300 |
| 2021-12-02 | 5.390 | 5.690 | 5.300 | 5.660 | 5.660 | 539,700 |
| 2021-12-01 | 5.780 | 5.860 | 5.400 | 5.400 | 5.400 | 445,000 |
| 2021-11-30 | 5.630 | 5.830 | 5.460 | 5.790 | 5.790 | 586,000 |
| 2021-11-29 | 5.980 | 5.980 | 5.600 | 5.680 | 5.680 | 468,200 |
| 2021-11-26 | 5.810 | 6.040 | 5.810 | 5.880 | 5.880 | 258,400 |
| 2021-11-25 | 6.070 | 6.110 | 5.990 | 6.100 | 6.100 | 94,300 |
| 2021-11-24 | 5.900 | 6.210 | 5.810 | 6.110 | 6.110 | 541,800 |
| 2021-11-23 | 6.030 | 6.170 | 5.800 | 5.930 | 5.930 | 405,400 |
| 2021-11-22 | 6.220 | 6.220 | 5.890 | 5.940 | 5.940 | 583,100 |
| 2021-11-19 | 6.410 | 6.470 | 6.160 | 6.210 | 6.210 | 622,500 |
| 2021-11-18 | 6.860 | 6.930 | 6.120 | 6.130 | 6.130 | 1,163,900 |
| 2021-11-17 | 7.240 | 7.360 | 6.960 | 7.000 | 7.000 | 588,200 |
| 2021-11-16 | 7.400 | 7.440 | 7.040 | 7.300 | 7.300 | 597,100 |
| 2021-11-15 | 7.820 | 8.050 | 7.410 | 7.430 | 7.430 | 1,069,200 |
| 2021-11-12 | 7.340 | 7.870 | 7.200 | 7.860 | 7.860 | 991,400 |
| 2021-11-11 | 6.890 | 7.360 | 6.840 | 7.120 | 7.120 | 506,200 |
| 2021-11-10 | 6.830 | 7.140 | 6.760 | 6.810 | 6.810 | 900,800 |
| 2021-11-09 | 7.830 | 7.830 | 6.880 | 7.110 | 7.110 | 1,758,800 |
| 2021-11-08 | 7.100 | 8.450 | 7.020 | 8.350 | 8.350 | 1,366,900 |
| 2021-11-05 | 6.680 | 6.680 | 6.355 | 6.640 | 6.640 | 463,600 |
| 2021-11-04 | 6.890 | 6.980 | 6.720 | 6.760 | 6.760 | 230,400 |
| 2021-11-03 | 6.590 | 7.030 | 6.590 | 6.860 | 6.860 | 353,800 |
| 2021-11-02 | 6.700 | 6.710 | 6.500 | 6.670 | 6.670 | 304,800 |
| 2021-11-01 | 6.450 | 6.770 | 6.390 | 6.690 | 6.690 | 278,900 |
| 2021-10-29 | 6.500 | 6.610 | 6.420 | 6.420 | 6.420 | 275,200 |
| 2021-10-28 | 6.600 | 6.600 | 6.430 | 6.540 | 6.540 | 232,500 |
| 2021-10-27 | 6.770 | 6.870 | 6.540 | 6.540 | 6.540 | 287,600 |
| 2021-10-26 | 6.910 | 6.980 | 6.750 | 6.780 | 6.780 | 234,200 |
| 2021-10-25 | 6.990 | 6.990 | 6.800 | 6.890 | 6.890 | 223,500 |
| 2021-10-22 | 7.330 | 7.330 | 6.930 | 6.960 | 6.960 | 314,900 |
| 2021-10-21 | 7.170 | 7.450 | 7.120 | 7.360 | 7.360 | 412,300 |
| 2021-10-20 | 7.230 | 7.280 | 6.950 | 7.170 | 7.170 | 446,100 |
| 2021-10-19 | 6.670 | 7.220 | 6.600 | 7.220 | 7.220 | 609,800 |
| 2021-10-18 | 6.740 | 6.810 | 6.620 | 6.660 | 6.660 | 204,700 |
| 2021-10-15 | 6.890 | 6.890 | 6.740 | 6.770 | 6.770 | 133,400 |
| 2021-10-14 | 6.850 | 7.070 | 6.790 | 6.880 | 6.880 | 241,900 |
← NewerPage 21 of 21 · 1,259 trading days
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.