Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 2.870 | 2.910 | 2.850 | 2.850 | 2.850 | 97,000 |
| 2024-11-15 | 2.920 | 2.950 | 2.835 | 2.860 | 2.860 | 79,400 |
| 2024-11-14 | 3.010 | 3.040 | 2.910 | 2.930 | 2.930 | 76,600 |
| 2024-11-13 | 3.140 | 3.210 | 2.945 | 3.030 | 3.030 | 289,900 |
| 2024-11-12 | 2.850 | 3.260 | 2.850 | 3.150 | 3.150 | 586,300 |
| 2024-11-11 | 2.790 | 2.790 | 2.655 | 2.710 | 2.710 | 166,500 |
| 2024-11-08 | 2.880 | 2.880 | 2.755 | 2.800 | 2.800 | 81,600 |
| 2024-11-07 | 2.860 | 2.880 | 2.810 | 2.870 | 2.870 | 136,400 |
| 2024-11-06 | 2.900 | 2.920 | 2.790 | 2.880 | 2.880 | 223,600 |
| 2024-11-05 | 3.010 | 3.100 | 2.940 | 3.100 | 3.100 | 92,500 |
| 2024-11-04 | 3.020 | 3.140 | 3.020 | 3.070 | 3.070 | 71,900 |
| 2024-11-01 | 2.960 | 3.040 | 2.930 | 3.020 | 3.020 | 60,800 |
| 2024-10-31 | 2.930 | 2.940 | 2.910 | 2.940 | 2.940 | 82,300 |
| 2024-10-30 | 3.070 | 3.105 | 2.930 | 2.930 | 2.930 | 117,200 |
| 2024-10-29 | 3.090 | 3.160 | 3.050 | 3.080 | 3.080 | 69,100 |
| 2024-10-28 | 3.100 | 3.160 | 3.090 | 3.090 | 3.090 | 56,100 |
| 2024-10-25 | 3.020 | 3.155 | 3.020 | 3.110 | 3.110 | 63,200 |
| 2024-10-24 | 3.090 | 3.140 | 3.010 | 3.050 | 3.050 | 43,100 |
| 2024-10-23 | 3.160 | 3.200 | 3.040 | 3.090 | 3.090 | 150,700 |
| 2024-10-22 | 2.950 | 3.180 | 2.920 | 3.130 | 3.130 | 300,900 |
| 2024-10-21 | 3.000 | 3.015 | 2.945 | 2.970 | 2.970 | 31,600 |
| 2024-10-18 | 2.950 | 3.020 | 2.950 | 3.020 | 3.020 | 77,500 |
| 2024-10-17 | 2.960 | 2.980 | 2.950 | 2.950 | 2.950 | 36,400 |
| 2024-10-16 | 2.980 | 3.020 | 2.970 | 2.990 | 2.990 | 31,700 |
| 2024-10-15 | 3.030 | 3.040 | 2.970 | 2.990 | 2.990 | 112,700 |
| 2024-10-11 | 2.910 | 3.060 | 2.910 | 3.040 | 3.040 | 101,900 |
| 2024-10-10 | 2.920 | 2.920 | 2.840 | 2.910 | 2.910 | 42,000 |
| 2024-10-09 | 2.940 | 2.945 | 2.880 | 2.880 | 2.880 | 30,900 |
| 2024-10-08 | 3.010 | 3.020 | 2.950 | 2.950 | 2.950 | 56,400 |
| 2024-10-07 | 3.050 | 3.070 | 3.000 | 3.020 | 3.020 | 71,100 |
| 2024-10-04 | 3.050 | 3.080 | 3.020 | 3.030 | 3.030 | 91,500 |
| 2024-10-03 | 2.900 | 3.050 | 2.900 | 3.040 | 3.040 | 123,700 |
| 2024-10-02 | 2.870 | 2.940 | 2.860 | 2.900 | 2.900 | 105,500 |
| 2024-10-01 | 2.960 | 2.960 | 2.860 | 2.870 | 2.870 | 73,200 |
| 2024-09-30 | 2.890 | 3.050 | 2.890 | 2.990 | 2.990 | 152,000 |
| 2024-09-27 | 2.960 | 2.970 | 2.910 | 2.920 | 2.920 | 65,900 |
| 2024-09-26 | 2.840 | 2.970 | 2.840 | 2.950 | 2.950 | 94,500 |
| 2024-09-25 | 2.880 | 2.885 | 2.790 | 2.820 | 2.820 | 125,900 |
| 2024-09-24 | 2.910 | 2.950 | 2.870 | 2.870 | 2.870 | 46,100 |
| 2024-09-23 | 2.910 | 2.920 | 2.830 | 2.880 | 2.880 | 209,700 |
| 2024-09-20 | 3.020 | 3.020 | 2.900 | 2.940 | 2.940 | 261,600 |
| 2024-09-19 | 3.160 | 3.170 | 3.020 | 3.020 | 3.020 | 79,900 |
| 2024-09-18 | 3.050 | 3.180 | 3.040 | 3.090 | 3.090 | 146,500 |
| 2024-09-17 | 3.050 | 3.100 | 3.020 | 3.060 | 3.060 | 113,200 |
| 2024-09-16 | 2.950 | 3.050 | 2.950 | 3.020 | 3.020 | 67,000 |
| 2024-09-13 | 2.960 | 2.990 | 2.940 | 2.960 | 2.960 | 45,900 |
| 2024-09-12 | 2.940 | 2.980 | 2.930 | 2.930 | 2.930 | 38,500 |
| 2024-09-11 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 52,800 |
| 2024-09-10 | 2.990 | 2.990 | 2.920 | 2.970 | 2.970 | 80,900 |
| 2024-09-09 | 2.940 | 3.050 | 2.940 | 2.970 | 2.970 | 257,600 |
| 2024-09-06 | 2.890 | 2.930 | 2.855 | 2.890 | 2.890 | 159,700 |
| 2024-09-05 | 2.960 | 2.990 | 2.900 | 2.900 | 2.900 | 105,500 |
| 2024-09-04 | 2.990 | 3.040 | 2.955 | 2.970 | 2.970 | 55,500 |
| 2024-09-03 | 3.110 | 3.160 | 3.020 | 3.020 | 3.020 | 114,300 |
| 2024-08-30 | 2.990 | 3.060 | 2.970 | 3.030 | 3.030 | 148,700 |
| 2024-08-29 | 2.910 | 3.010 | 2.910 | 2.970 | 2.970 | 165,800 |
| 2024-08-28 | 2.900 | 2.965 | 2.880 | 2.900 | 2.900 | 146,000 |
| 2024-08-27 | 3.050 | 3.050 | 2.920 | 2.950 | 2.950 | 184,500 |
| 2024-08-26 | 3.120 | 3.160 | 3.090 | 3.120 | 3.120 | 89,700 |
| 2024-08-23 | 3.130 | 3.190 | 3.120 | 3.140 | 3.140 | 123,200 |
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.