Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.690 | 3.780 | 3.610 | 3.620 | 3.620 | 297,000 |
| 2026-01-27 | 3.710 | 3.720 | 3.655 | 3.710 | 3.710 | 236,417 |
| 2026-01-26 | 3.810 | 3.820 | 3.690 | 3.690 | 3.690 | 172,202 |
| 2026-01-23 | 3.760 | 3.860 | 3.710 | 3.820 | 3.820 | 178,800 |
| 2026-01-22 | 3.700 | 3.790 | 3.650 | 3.730 | 3.730 | 288,900 |
| 2026-01-21 | 3.600 | 3.670 | 3.580 | 3.600 | 3.600 | 350,800 |
| 2026-01-20 | 3.510 | 3.550 | 3.460 | 3.520 | 3.520 | 183,100 |
| 2026-01-19 | 3.550 | 3.555 | 3.530 | 3.530 | 3.530 | 43,500 |
| 2026-01-16 | 3.580 | 3.590 | 3.520 | 3.530 | 3.530 | 76,900 |
| 2026-01-15 | 3.670 | 3.675 | 3.590 | 3.590 | 3.590 | 63,800 |
| 2026-01-14 | 3.730 | 3.730 | 3.640 | 3.660 | 3.660 | 100,600 |
| 2026-01-13 | 3.710 | 3.770 | 3.710 | 3.750 | 3.750 | 124,200 |
| 2026-01-12 | 3.710 | 3.830 | 3.700 | 3.710 | 3.710 | 206,400 |
| 2026-01-09 | 3.730 | 3.890 | 3.690 | 3.730 | 3.730 | 278,400 |
| 2026-01-08 | 3.690 | 3.715 | 3.670 | 3.670 | 3.670 | 205,300 |
| 2026-01-07 | 3.680 | 3.755 | 3.680 | 3.720 | 3.720 | 192,500 |
| 2026-01-06 | 3.700 | 3.750 | 3.660 | 3.700 | 3.700 | 144,400 |
| 2026-01-05 | 3.690 | 3.740 | 3.660 | 3.700 | 3.700 | 210,300 |
| 2026-01-02 | 3.610 | 3.710 | 3.610 | 3.690 | 3.690 | 206,200 |
| 2025-12-31 | 3.600 | 3.630 | 3.580 | 3.600 | 3.600 | 137,600 |
| 2025-12-30 | 3.630 | 3.710 | 3.600 | 3.600 | 3.600 | 267,300 |
| 2025-12-29 | 3.620 | 3.700 | 3.580 | 3.640 | 3.640 | 179,000 |
| 2025-12-24 | 3.740 | 3.760 | 3.690 | 3.760 | 3.760 | 81,200 |
| 2025-12-23 | 3.810 | 3.860 | 3.590 | 3.750 | 3.750 | 610,200 |
| 2025-12-22 | 4.090 | 4.150 | 3.840 | 3.850 | 3.850 | 395,700 |
| 2025-12-19 | 4.160 | 4.210 | 3.985 | 4.050 | 4.050 | 642,600 |
| 2025-12-18 | 4.260 | 4.470 | 4.050 | 4.080 | 4.080 | 1,151,500 |
| 2025-12-17 | 4.430 | 4.560 | 4.170 | 4.180 | 4.180 | 511,500 |
| 2025-12-16 | 4.130 | 4.430 | 4.100 | 4.380 | 4.380 | 518,000 |
| 2025-12-15 | 4.620 | 4.660 | 4.160 | 4.190 | 4.190 | 889,100 |
| 2025-12-12 | 4.300 | 4.520 | 3.930 | 4.490 | 4.490 | 1,059,800 |
| 2025-12-11 | 3.850 | 3.960 | 3.780 | 3.910 | 3.910 | 165,700 |
| 2025-12-10 | 3.710 | 4.025 | 3.700 | 3.880 | 3.880 | 508,900 |
| 2025-12-09 | 3.500 | 4.020 | 3.340 | 3.700 | 3.700 | 978,900 |
| 2025-12-08 | 3.430 | 3.460 | 3.420 | 3.440 | 3.440 | 57,800 |
| 2025-12-05 | 3.430 | 3.485 | 3.430 | 3.460 | 3.460 | 93,800 |
| 2025-12-04 | 3.510 | 3.540 | 3.470 | 3.490 | 3.490 | 97,800 |
| 2025-12-03 | 3.450 | 3.540 | 3.450 | 3.500 | 3.500 | 83,600 |
| 2025-12-02 | 3.480 | 3.550 | 3.430 | 3.430 | 3.430 | 85,500 |
| 2025-12-01 | 3.410 | 3.500 | 3.410 | 3.500 | 3.500 | 71,700 |
| 2025-11-28 | 3.480 | 3.480 | 3.430 | 3.430 | 3.430 | 32,800 |
| 2025-11-27 | 3.410 | 3.550 | 3.410 | 3.480 | 3.480 | 36,100 |
| 2025-11-26 | 3.470 | 3.520 | 3.450 | 3.480 | 3.480 | 68,800 |
| 2025-11-25 | 3.430 | 3.490 | 3.425 | 3.460 | 3.460 | 163,600 |
| 2025-11-24 | 3.330 | 3.530 | 3.330 | 3.450 | 3.450 | 229,000 |
| 2025-11-21 | 3.260 | 3.350 | 3.255 | 3.350 | 3.350 | 199,300 |
| 2025-11-20 | 3.390 | 3.400 | 3.230 | 3.260 | 3.260 | 142,500 |
| 2025-11-19 | 3.400 | 3.410 | 3.320 | 3.330 | 3.330 | 126,800 |
| 2025-11-18 | 3.370 | 3.455 | 3.370 | 3.430 | 3.430 | 123,200 |
| 2025-11-17 | 3.410 | 3.470 | 3.395 | 3.400 | 3.400 | 143,000 |
| 2025-11-14 | 3.410 | 3.490 | 3.410 | 3.450 | 3.450 | 165,300 |
| 2025-11-13 | 3.550 | 3.550 | 3.460 | 3.490 | 3.490 | 94,700 |
| 2025-11-12 | 3.520 | 3.595 | 3.520 | 3.560 | 3.560 | 278,900 |
| 2025-11-11 | 3.550 | 3.550 | 3.490 | 3.510 | 3.510 | 64,200 |
| 2025-11-10 | 3.490 | 3.610 | 3.485 | 3.580 | 3.580 | 109,400 |
| 2025-11-07 | 3.450 | 3.510 | 3.415 | 3.470 | 3.470 | 127,200 |
| 2025-11-06 | 3.550 | 3.640 | 3.460 | 3.470 | 3.470 | 169,300 |
| 2025-11-05 | 3.440 | 3.510 | 3.440 | 3.470 | 3.470 | 62,700 |
| 2025-11-04 | 3.510 | 3.540 | 3.430 | 3.470 | 3.470 | 154,500 |
| 2025-11-03 | 3.510 | 3.600 | 3.490 | 3.560 | 3.560 | 93,100 |
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.