Skip to main content

Cronos Group Inc (TSX: CRON )

3.030 +0.040 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.020 3.050 2.940 3.030 87,834 +0.04(+1.34%)
Feb 22, 2024 2.920 3.050 2.910 2.990 64,193 +0.00(+0.00%)
Feb 21, 2024 2.960 2.990 2.900 2.990 120,075 +0.02(+0.67%)
Feb 20, 2024 3.030 3.050 2.960 2.970 147,406 -0.08(-2.62%)
Feb 16, 2024 3.050 0 +0.09(+3.04%)
Feb 15, 2024 2.900 3.000 2.890 2.960 154,058 +0.08(+2.78%)
Feb 14, 2024 2.870 2.910 2.800 2.880 130,095 +0.03(+1.05%)
Feb 13, 2024 2.890 2.910 2.840 2.850 148,494 -0.06(-2.06%)
Feb 12, 2024 3.000 3.030 2.910 2.910 110,107 -0.08(-2.68%)
Feb 09, 2024 2.950 3.040 2.910 2.990 115,609 +0.08(+2.75%)
Feb 08, 2024 2.880 2.960 2.840 2.910 137,401 +0.04(+1.39%)
Feb 07, 2024 2.950 3.030 2.870 2.870 157,867 -0.07(-2.38%)
Feb 06, 2024 2.780 2.940 2.780 2.940 168,683 +0.18(+6.52%)
Feb 05, 2024 2.790 2.790 2.700 2.760 120,152 -0.06(-2.13%)
Feb 02, 2024 2.860 2.900 2.760 2.820 91,485 -0.05(-1.74%)
Feb 01, 2024 2.730 2.930 2.720 2.870 151,389 +0.15(+5.51%)
Jan 31, 2024 2.630 2.740 2.630 2.720 98,767 +0.06(+2.26%)
Jan 30, 2024 2.740 2.760 2.660 2.660 79,448 -0.07(-2.56%)
Jan 29, 2024 2.640 2.760 2.590 2.730 166,612 +0.07(+2.63%)
Jan 26, 2024 2.740 2.740 2.630 2.660 133,304 -0.07(-2.56%)
Jan 25, 2024 2.720 2.740 2.670 2.730 259,711 +0.02(+0.74%)
Jan 24, 2024 2.760 2.770 2.700 2.710 164,827 -0.05(-1.81%)
Jan 23, 2024 2.750 2.830 2.750 2.760 129,182 -0.03(-1.08%)
Jan 22, 2024 2.660 2.790 2.660 2.790 104,386 +0.12(+4.49%)
Jan 19, 2024 2.660 2.730 2.610 2.670 134,872 +0.03(+1.14%)
Jan 18, 2024 2.710 2.730 2.620 2.640 123,408 -0.10(-3.65%)
Jan 17, 2024 2.740 2.790 2.670 2.740 140,426 -0.02(-0.72%)
Jan 16, 2024 2.750 2.860 2.670 2.760 229,730 -0.03(-1.08%)
Jan 15, 2024 2.750 2.800 2.730 2.790 54,197 +0.10(+3.72%)
Jan 12, 2024 2.720 2.740 2.640 2.690 86,149 -0.01(-0.37%)
Jan 11, 2024 2.700 2.730 2.650 2.700 115,482 -0.05(-1.82%)
Jan 10, 2024 2.770 2.780 2.690 2.750 78,838 -0.02(-0.72%)
Jan 09, 2024 2.960 3.000 2.760 2.770 254,101 -0.18(-6.10%)
Jan 08, 2024 2.940 3.000 2.880 2.950 157,937 +0.01(+0.34%)
Jan 05, 2024 2.830 2.950 2.790 2.940 149,710 +0.07(+2.44%)
Jan 04, 2024 2.880 2.890 2.770 2.870 133,419 -0.01(-0.35%)
Jan 03, 2024 2.810 2.960 2.770 2.880 258,901 +0.04(+1.41%)
Jan 02, 2024 2.750 2.900 2.740 2.840 131,283 +0.07(+2.53%)
Dec 29, 2023 2.770 0 +0.01(+0.36%)
Dec 28, 2023 2.680 2.860 2.630 2.760 234,865 +0.08(+2.99%)
Dec 27, 2023 2.680 2.750 2.670 2.680 88,393 +0.02(+0.75%)
Dec 22, 2023 2.660 0 +0.10(+3.91%)
Dec 21, 2023 2.490 2.570 2.490 2.560 163,238 +0.08(+3.23%)
Dec 20, 2023 2.520 2.680 2.480 2.480 303,519 -0.08(-3.13%)
Dec 19, 2023 2.500 2.600 2.500 2.560 137,967 +0.05(+1.99%)
Dec 18, 2023 2.570 2.600 2.510 2.510 216,396 -0.10(-3.83%)
Dec 15, 2023 2.630 2.640 2.550 2.610 453,520 -0.07(-2.61%)
Dec 14, 2023 2.660 2.730 2.620 2.680 161,795 +0.02(+0.75%)
Dec 13, 2023 2.570 2.660 2.520 2.660 248,302 +0.07(+2.70%)
Dec 12, 2023 2.730 2.730 2.570 2.590 130,215 -0.16(-5.82%)
Dec 11, 2023 2.840 2.840 2.700 2.750 109,573 -0.11(-3.85%)
Dec 08, 2023 2.810 2.860 2.780 2.860 152,791 +0.05(+1.78%)
Dec 07, 2023 2.800 2.860 2.750 2.810 138,043 +0.01(+0.36%)
Dec 06, 2023 2.820 2.880 2.800 2.800 122,963 +0.00(+0.00%)
Dec 05, 2023 2.960 3.040 2.800 2.800 149,148 -0.16(-5.41%)
Dec 04, 2023 2.780 2.980 2.780 2.960 207,387 +0.13(+4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.