Skip to main content

Cronos Group Inc (TSX: CRON )

3.450 -0.020 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.440 3.610 3.440 3.450 193,501 -0.02(-0.58%)
Apr 11, 2024 3.560 3.610 3.410 3.470 215,875 -0.09(-2.53%)
Apr 10, 2024 3.570 3.720 3.530 3.560 123,084 -0.06(-1.66%)
Apr 09, 2024 3.530 3.650 3.430 3.620 409,296 -0.06(-1.63%)
Apr 08, 2024 3.660 3.880 3.630 3.680 370,521 +0.02(+0.55%)
Apr 05, 2024 3.720 3.820 3.530 3.660 374,394 -0.08(-2.14%)
Apr 04, 2024 3.970 4.010 3.700 3.740 822,861 -0.15(-3.86%)
Apr 03, 2024 3.590 3.920 3.570 3.890 437,876 +0.30(+8.36%)
Apr 02, 2024 3.590 3.660 3.530 3.590 266,225 +0.03(+0.84%)
Apr 01, 2024 3.500 3.640 3.490 3.560 213,531 +0.01(+0.28%)
Mar 28, 2024 3.550 0 -0.11(-3.01%)
Mar 27, 2024 3.640 3.690 3.450 3.660 433,348 +0.05(+1.39%)
Mar 26, 2024 3.310 3.710 3.310 3.610 505,454 +0.24(+7.12%)
Mar 25, 2024 3.550 3.640 3.340 3.370 523,292 -0.18(-5.07%)
Mar 22, 2024 3.280 3.580 3.250 3.550 587,943 +0.29(+8.90%)
Mar 21, 2024 3.220 3.300 3.140 3.260 176,245 +0.06(+1.87%)
Mar 20, 2024 3.140 3.230 3.100 3.200 197,074 +0.11(+3.56%)
Mar 19, 2024 2.950 3.120 2.890 3.090 196,096 +0.05(+1.64%)
Mar 18, 2024 2.880 3.040 2.820 3.040 303,505 +0.19(+6.67%)
Mar 15, 2024 2.690 2.850 2.690 2.850 149,363 +0.15(+5.56%)
Mar 14, 2024 2.700 2.730 2.660 2.700 116,601 -0.02(-0.74%)
Mar 13, 2024 2.650 2.740 2.650 2.720 121,934 +0.07(+2.64%)
Mar 12, 2024 2.650 2.740 2.640 2.650 90,423 +0.00(+0.00%)
Mar 11, 2024 2.650 2.730 2.640 2.650 101,328 -0.02(-0.75%)
Mar 08, 2024 2.670 2.770 2.650 2.670 201,897 +0.01(+0.38%)
Mar 07, 2024 2.630 2.670 2.580 2.660 147,798 +0.03(+1.14%)
Mar 06, 2024 2.650 2.700 2.610 2.630 104,563 -0.02(-0.75%)
Mar 05, 2024 2.610 2.670 2.560 2.650 230,094 +0.03(+1.15%)
Mar 04, 2024 2.730 2.750 2.620 2.620 151,314 -0.13(-4.73%)
Mar 01, 2024 2.780 2.850 2.720 2.750 264,078 -0.09(-3.17%)
Feb 29, 2024 2.960 2.970 2.670 2.840 700,411 -0.20(-6.58%)
Feb 28, 2024 3.130 3.140 3.040 3.040 74,859 -0.09(-2.88%)
Feb 27, 2024 3.050 3.130 3.040 3.130 156,359 +0.08(+2.62%)
Feb 26, 2024 3.050 3.090 3.010 3.050 115,256 +0.02(+0.66%)
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%)
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.