Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cronos Group Inc (TSX: CRON )

3.990 -0.150 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.470 2.530 2.450 2.500 146,611 +0.05(+2.04%)
Oct 30, 2023 2.410 2.460 2.400 2.450 89,101 +0.09(+3.81%)
Oct 27, 2023 2.460 2.460 2.360 2.360 90,313 -0.03(-1.26%)
Oct 26, 2023 2.420 2.470 2.380 2.390 79,575 -0.06(-2.45%)
Oct 25, 2023 2.580 2.580 2.450 2.450 194,677 -0.13(-5.04%)
Oct 24, 2023 2.420 2.580 2.400 2.580 205,863 +0.20(+8.40%)
Oct 23, 2023 2.330 2.440 2.330 2.380 217,042 +0.04(+1.71%)
Oct 20, 2023 2.380 2.410 2.340 2.340 98,648 -0.04(-1.68%)
Oct 19, 2023 2.450 2.460 2.380 2.380 90,449 -0.08(-3.25%)
Oct 18, 2023 2.560 2.560 2.460 2.460 87,442 -0.10(-3.91%)
Oct 17, 2023 2.540 2.620 2.540 2.560 116,369 -0.02(-0.78%)
Oct 16, 2023 2.540 2.590 2.530 2.580 117,871 +0.03(+1.18%)
Oct 13, 2023 2.530 2.590 2.530 2.550 71,557 +0.01(+0.39%)
Oct 12, 2023 2.620 2.620 2.540 2.540 115,042 -0.09(-3.42%)
Oct 11, 2023 2.730 2.730 2.630 2.630 80,532 -0.07(-2.59%)
Oct 10, 2023 2.670 2.780 2.670 2.700 181,099 -0.03(-1.10%)
Oct 06, 2023 2.730 0 -0.04(-1.44%)
Oct 05, 2023 2.740 2.820 2.720 2.770 221,693 +0.03(+1.09%)
Oct 04, 2023 2.650 2.800 2.620 2.740 230,551 +0.07(+2.62%)
Oct 03, 2023 2.670 2.710 2.620 2.670 148,372 -0.03(-1.11%)
Oct 02, 2023 2.740 2.780 2.680 2.700 120,148 -0.01(-0.37%)
Sep 29, 2023 2.760 2.770 2.680 2.710 296,049 -0.02(-0.73%)
Sep 28, 2023 2.770 2.800 2.690 2.730 316,614 -0.06(-2.15%)
Sep 27, 2023 2.840 2.990 2.750 2.790 381,662 -0.07(-2.45%)
Sep 26, 2023 2.910 3.000 2.830 2.860 238,965 -0.06(-2.05%)
Sep 25, 2023 2.780 2.950 2.920 2.920 248,704 +0.09(+3.18%)
Sep 22, 2023 2.880 2.880 2.790 2.830 259,546 -0.05(-1.74%)
Sep 21, 2023 2.900 2.970 2.850 2.880 218,338 -0.06(-2.04%)
Sep 20, 2023 2.990 3.070 2.930 2.940 252,164 -0.02(-0.68%)
Sep 19, 2023 3.030 3.100 2.960 2.960 333,707 -0.09(-2.95%)
Sep 18, 2023 3.170 3.250 3.030 3.050 283,179 -0.20(-6.15%)
Sep 15, 2023 3.490 3.570 3.180 3.250 747,004 -0.12(-3.56%)
Sep 14, 2023 3.310 3.400 3.260 3.370 439,608 +0.04(+1.20%)
Sep 13, 2023 3.050 3.500 3.030 3.330 877,928 +0.29(+9.54%)
Sep 12, 2023 3.220 3.340 3.020 3.040 539,062 -0.24(-7.32%)
Sep 11, 2023 3.060 3.300 3.010 3.280 731,664 +0.30(+10.07%)
Sep 08, 2023 2.830 3.050 2.770 2.980 302,044 +0.11(+3.83%)
Sep 07, 2023 2.730 2.880 2.640 2.870 195,561 +0.16(+5.90%)
Sep 06, 2023 2.850 2.880 2.680 2.710 178,258 -0.10(-3.56%)
Sep 05, 2023 2.670 2.920 2.640 2.810 437,487 +0.14(+5.24%)
Sep 01, 2023 2.670 0 -0.07(-2.55%)
Aug 31, 2023 2.540 2.830 2.530 2.740 831,145 +0.21(+8.30%)
Aug 30, 2023 2.340 2.630 2.320 2.530 497,545 +0.19(+8.12%)
Aug 29, 2023 2.310 2.400 2.310 2.340 106,243 +0.03(+1.30%)
Aug 28, 2023 2.300 2.330 2.280 2.310 87,804 +0.02(+0.87%)
Aug 25, 2023 2.290 2.330 2.280 2.290 86,850 +0.00(+0.00%)
Aug 24, 2023 2.370 2.370 2.290 2.290 131,524 -0.08(-3.38%)
Aug 23, 2023 2.400 2.410 2.350 2.370 65,859 -0.02(-0.84%)
Aug 22, 2023 2.430 2.490 2.390 2.390 119,623 -0.02(-0.83%)
Aug 21, 2023 2.470 2.540 2.410 2.410 78,876 -0.06(-2.43%)
Aug 18, 2023 2.570 2.640 2.470 2.470 278,679 -0.09(-3.52%)
Aug 17, 2023 2.440 2.640 2.420 2.560 366,381 +0.13(+5.35%)
Aug 16, 2023 2.220 2.470 2.220 2.430 421,634 +0.17(+7.52%)
Aug 15, 2023 2.350 2.350 2.220 2.260 102,927 -0.07(-3.00%)
Aug 14, 2023 2.350 2.350 2.280 2.330 128,024 -0.02(-0.85%)
Aug 11, 2023 2.310 2.360 2.310 2.350 103,017 +0.03(+1.29%)
Aug 10, 2023 2.350 2.380 2.320 2.320 139,965 -0.01(-0.43%)
Aug 09, 2023 2.380 2.440 2.330 2.330 176,083 -0.03(-1.27%)
Aug 08, 2023 2.410 2.410 2.200 2.360 363,389 -0.12(-4.84%)
Aug 04, 2023 2.480 0 -0.02(-0.80%)
Aug 03, 2023 2.450 2.530 2.420 2.500 155,682 +0.05(+2.04%)
Aug 02, 2023 2.500 2.530 2.450 2.450 475,528 -0.10(-3.92%)
Aug 01, 2023 2.550 2.570 2.480 2.550 416,433 -0.03(-1.16%)
Jul 31, 2023 2.480 2.580 2.450 2.580 344,714 +0.13(+5.31%)
Jul 28, 2023 2.370 2.460 2.340 2.450 188,093 +0.07(+2.94%)
Jul 27, 2023 2.390 2.410 2.350 2.380 223,329 +0.00(+0.00%)
Jul 26, 2023 2.450 2.470 2.370 2.380 138,890 +0.02(+0.85%)
Jul 25, 2023 2.400 2.420 2.360 2.360 81,888 -0.05(-2.07%)
Jul 24, 2023 2.440 2.460 2.390 2.410 68,425 -0.03(-1.23%)
Jul 21, 2023 2.490 2.490 2.420 2.440 102,061 -0.01(-0.41%)
Jul 20, 2023 2.510 2.510 2.430 2.450 121,883 -0.07(-2.78%)
Jul 19, 2023 2.440 2.540 2.440 2.520 142,555 +0.07(+2.86%)
Jul 18, 2023 2.440 2.520 2.430 2.450 114,009 -0.01(-0.41%)
Jul 17, 2023 2.510 2.540 2.440 2.460 159,570 -0.06(-2.38%)
Jul 14, 2023 2.690 2.710 2.520 2.520 255,393 -0.21(-7.69%)
Jul 13, 2023 2.660 2.730 2.620 2.730 239,962 +0.11(+4.20%)
Jul 12, 2023 2.720 2.740 2.620 2.620 210,465 -0.08(-2.96%)
Jul 11, 2023 2.770 2.830 2.680 2.700 308,083 -0.04(-1.46%)
Jul 10, 2023 2.700 2.780 2.620 2.740 336,037 +0.06(+2.24%)
Jul 07, 2023 2.550 2.710 2.470 2.680 640,980 +0.17(+6.77%)
Jul 06, 2023 2.600 3.230 2.480 2.510 1,078,911 -0.10(-3.83%)
Jul 05, 2023 2.730 2.730 2.570 2.610 161,128 -0.12(-4.40%)
Jul 04, 2023 2.700 2.830 2.700 2.730 84,081 +0.12(+4.60%)
Jun 30, 2023 2.610 0 +0.10(+3.98%)
Jun 29, 2023 2.480 2.560 2.480 2.510 144,128 +0.03(+1.21%)
Jun 28, 2023 2.440 2.500 2.410 2.480 104,723 +0.03(+1.22%)
Jun 27, 2023 2.430 2.480 2.380 2.450 132,765 +0.02(+0.82%)
Jun 26, 2023 2.400 2.460 2.390 2.430 174,691 +0.06(+2.53%)
Jun 23, 2023 2.430 2.480 2.370 2.370 177,960 -0.10(-4.05%)
Jun 22, 2023 2.410 2.500 2.350 2.470 229,952 +0.04(+1.65%)
Jun 21, 2023 2.230 2.430 2.220 2.430 179,829 +0.18(+8.00%)
Jun 20, 2023 2.240 2.270 2.210 2.250 63,901 +0.10(+4.65%)
Jun 19, 2023 2.230 2.240 2.150 2.150 22,934 -0.09(-4.02%)
Jun 16, 2023 2.280 2.280 2.240 2.240 212,396 -0.03(-1.32%)
Jun 15, 2023 2.280 2.280 2.250 2.270 121,927 -0.35(-13.36%)
May 08, 2023 2.700 2.700 2.620 2.620 121,486 -0.09(-3.32%)
May 05, 2023 2.600 2.720 2.600 2.710 154,160 +0.11(+4.23%)
May 04, 2023 2.550 2.640 2.470 2.600 183,911 +0.02(+0.78%)
May 03, 2023 2.510 2.600 2.510 2.580 116,617 +0.07(+2.79%)
May 02, 2023 2.550 2.550 2.460 2.510 75,224 -0.04(-1.57%)
May 01, 2023 2.480 2.550 2.480 2.550 97,210 +0.03(+1.19%)
Apr 28, 2023 2.510 2.550 2.490 2.520 159,019 +0.01(+0.40%)
Apr 27, 2023 2.450 2.570 2.440 2.510 204,109 +0.15(+6.36%)
Apr 26, 2023 2.380 2.400 2.320 2.360 91,242 -0.05(-2.07%)
Apr 25, 2023 2.450 2.450 2.380 2.410 139,918 -0.06(-2.43%)
Apr 24, 2023 2.420 2.470 2.390 2.470 117,744 +0.02(+0.82%)
Apr 21, 2023 2.460 2.490 2.430 2.450 95,339 -0.01(-0.41%)
Apr 20, 2023 2.610 2.610 2.460 2.460 149,263 -0.17(-6.46%)
Apr 19, 2023 2.700 2.720 2.610 2.630 92,446 -0.09(-3.31%)
Apr 18, 2023 2.630 2.760 2.610 2.720 226,638 +0.10(+3.82%)
Apr 17, 2023 2.470 2.640 2.470 2.620 159,572 +0.14(+5.65%)
Apr 14, 2023 2.520 2.540 2.480 2.480 96,436 -0.04(-1.59%)
Apr 13, 2023 2.470 2.550 2.470 2.520 120,915 +0.05(+2.02%)
Apr 12, 2023 2.500 2.540 2.430 2.470 163,672 -0.03(-1.20%)
Apr 11, 2023 2.530 2.560 2.490 2.500 100,495 -0.10(-3.85%)
Apr 10, 2023 2.460 2.600 2.460 2.600 130,349 +0.12(+4.84%)
Apr 06, 2023 2.480 0 +0.01(+0.40%)
Apr 05, 2023 2.520 2.540 2.440 2.470 116,939 -0.05(-1.98%)
Apr 04, 2023 2.630 2.630 2.510 2.520 169,739 -0.13(-4.91%)
Apr 03, 2023 2.560 2.650 2.560 2.650 220,437 +0.05(+1.92%)
Mar 31, 2023 2.550 2.620 2.550 2.600 152,768 +0.05(+1.96%)
Mar 30, 2023 2.620 2.630 2.540 2.550 93,999 -0.08(-3.04%)
Mar 29, 2023 2.580 2.660 2.580 2.630 125,220 +0.07(+2.73%)
Mar 28, 2023 2.640 2.650 2.530 2.560 223,395 -0.13(-4.83%)
Mar 27, 2023 2.700 2.700 2.620 2.690 148,215 +0.02(+0.75%)
Mar 24, 2023 2.630 2.670 2.590 2.670 164,005 +0.05(+1.91%)
Mar 23, 2023 2.600 2.660 2.580 2.620 159,081 +0.04(+1.55%)
Mar 22, 2023 2.690 2.690 2.580 2.580 214,171 -0.11(-4.09%)
Mar 21, 2023 2.560 2.690 2.560 2.690 203,666 +0.12(+4.67%)
Mar 20, 2023 2.650 2.650 2.530 2.570 209,675 -0.11(-4.10%)
Mar 17, 2023 2.730 2.750 2.640 2.680 4,451,223 -0.13(-4.63%)
Mar 16, 2023 2.670 2.810 2.600 2.810 279,847 +0.15(+5.64%)
Mar 15, 2023 2.670 2.730 2.640 2.660 304,002 -0.06(-2.21%)
Mar 14, 2023 2.690 2.720 2.660 2.720 158,652 +0.03(+1.12%)
Mar 13, 2023 2.630 2.730 2.620 2.690 214,023 +0.03(+1.13%)
Mar 10, 2023 2.670 2.680 2.620 2.660 255,157 -0.02(-0.75%)
Mar 09, 2023 2.720 2.760 2.680 2.680 211,420 -0.04(-1.47%)
Mar 08, 2023 2.820 2.830 2.640 2.720 325,852 -0.11(-3.89%)
Mar 07, 2023 2.790 2.880 2.730 2.830 294,062 +0.00(+0.00%)
Mar 06, 2023 2.860 2.880 2.800 2.830 232,471 -0.04(-1.39%)
Mar 03, 2023 2.880 2.900 2.840 2.870 154,822 +0.04(+1.41%)
Mar 02, 2023 2.870 2.870 2.820 2.830 205,334 -0.07(-2.41%)
Mar 01, 2023 2.940 2.980 2.870 2.900 243,497 -0.06(-2.03%)
Feb 28, 2023 2.810 3.000 2.680 2.960 557,396 +0.10(+3.50%)
Feb 27, 2023 2.860 2.870 2.820 2.860 220,423 -0.03(-1.04%)
Feb 24, 2023 2.930 2.940 2.850 2.890 128,275 -0.08(-2.69%)
Feb 23, 2023 2.920 2.970 2.870 2.970 111,908 +0.05(+1.71%)
Feb 22, 2023 2.940 2.970 2.880 2.920 174,527 -0.02(-0.68%)
Feb 21, 2023 3.030 3.060 2.940 2.940 109,873 -0.14(-4.55%)
Feb 17, 2023 3.080 0 -0.01(-0.32%)
Feb 16, 2023 3.140 3.170 3.070 3.090 263,162 -0.09(-2.83%)
Feb 15, 2023 3.060 3.180 3.040 3.180 422,465 +0.10(+3.25%)
Feb 14, 2023 3.020 3.080 2.970 3.080 176,631 +0.04(+1.32%)
Feb 13, 2023 3.000 3.060 3.000 3.040 200,969 +0.03(+1.00%)
Feb 10, 2023 3.120 3.120 3.000 3.010 231,982 -0.10(-3.22%)
Feb 09, 2023 3.200 3.240 3.070 3.110 293,491 -0.10(-3.12%)
Feb 08, 2023 3.260 3.300 3.200 3.210 181,648 -0.05(-1.53%)
Feb 07, 2023 3.290 3.290 3.200 3.260 258,339 +0.00(+0.00%)
Feb 06, 2023 3.330 3.380 3.260 3.260 167,060 -0.11(-3.26%)
Feb 03, 2023 3.420 3.450 3.350 3.370 341,764 -0.06(-1.75%)
Feb 02, 2023 3.380 3.480 3.360 3.430 359,439 +0.10(+3.00%)
Feb 01, 2023 3.350 3.370 3.270 3.330 306,056 -0.03(-0.89%)
Jan 31, 2023 3.300 3.370 3.280 3.360 169,132 +0.06(+1.82%)
Jan 30, 2023 3.270 3.340 3.260 3.300 98,782 +0.00(+0.00%)
Jan 27, 2023 3.220 3.330 3.220 3.300 175,100 +0.06(+1.85%)
Jan 26, 2023 3.290 3.350 3.220 3.240 139,530 -0.05(-1.52%)
Jan 25, 2023 3.250 3.300 3.210 3.290 182,204 +0.02(+0.61%)
Jan 24, 2023 3.360 3.370 3.270 3.270 181,174 -0.12(-3.54%)
Jan 23, 2023 3.340 3.400 3.340 3.390 165,809 +0.06(+1.80%)
Jan 20, 2023 3.260 3.350 3.210 3.330 179,568 +0.06(+1.83%)
Jan 19, 2023 3.300 3.330 3.240 3.270 241,500 -0.06(-1.80%)
Jan 18, 2023 3.380 3.420 3.320 3.330 236,353 -0.05(-1.48%)
Jan 17, 2023 3.420 3.430 3.290 3.380 259,424 -0.01(-0.29%)
Jan 16, 2023 3.370 3.400 3.290 3.390 216,902 +0.02(+0.59%)
Jan 13, 2023 3.370 3.430 3.360 3.370 210,581 -0.07(-2.03%)
Jan 12, 2023 3.360 3.440 3.260 3.440 274,709 +0.08(+2.38%)
Jan 11, 2023 3.300 3.380 3.280 3.360 260,952 +0.04(+1.20%)
Jan 10, 2023 3.320 3.400 3.280 3.320 272,052 +0.00(+0.00%)
Jan 09, 2023 3.430 3.490 3.320 3.320 234,517 -0.12(-3.49%)
Jan 06, 2023 3.420 3.450 3.370 3.440 276,133 +0.04(+1.18%)
Jan 05, 2023 3.430 3.460 3.390 3.400 241,506 -0.11(-3.13%)
Jan 04, 2023 3.420 3.520 3.390 3.510 216,843 +0.08(+2.33%)
Jan 03, 2023 3.500 3.560 3.380 3.430 277,377 -0.01(-0.29%)
Dec 30, 2022 3.440 0 +0.02(+0.58%)
Dec 29, 2022 3.380 3.440 3.340 3.420 606,203 +0.06(+1.79%)
Dec 28, 2022 3.400 3.440 3.320 3.360 252,218 -0.09(-2.61%)
Dec 23, 2022 3.450 0 -0.12(-3.36%)
Dec 22, 2022 3.610 3.630 3.490 3.570 244,582 -0.08(-2.19%)
Dec 21, 2022 3.570 3.660 3.510 3.650 291,802 +0.04(+1.11%)
Dec 20, 2022 3.630 3.760 3.570 3.610 251,358 -0.07(-1.90%)
Dec 19, 2022 3.880 3.910 3.620 3.680 319,215 -0.23(-5.88%)
Dec 16, 2022 3.820 3.930 3.800 3.910 464,077 +0.10(+2.62%)
Dec 15, 2022 3.810 3.880 3.770 3.810 274,195 +0.00(+0.00%)
Dec 14, 2022 3.850 3.890 3.770 3.810 278,132 -0.04(-1.04%)
Dec 13, 2022 4.080 4.110 3.820 3.850 289,753 -0.08(-2.04%)
Dec 12, 2022 3.860 4.050 3.860 3.930 216,582 +0.04(+1.03%)
Dec 09, 2022 4.010 4.070 3.880 3.890 354,756 -0.02(-0.51%)
Dec 08, 2022 3.950 3.950 3.790 3.910 314,219 -0.02(-0.51%)
Dec 07, 2022 4.130 4.130 3.930 3.930 293,556 -0.18(-4.38%)
Dec 06, 2022 4.740 4.740 4.110 4.110 498,713 -0.63(-13.29%)
Dec 05, 2022 4.680 4.880 4.630 4.740 455,281 +0.07(+1.50%)
Dec 02, 2022 4.280 4.730 4.240 4.670 401,998 +0.27(+6.14%)
Dec 01, 2022 4.230 4.410 4.220 4.400 268,279 +0.24(+5.77%)
Nov 30, 2022 4.090 4.200 4.090 4.160 336,067 +0.01(+0.24%)
Nov 29, 2022 4.070 4.180 4.070 4.150 144,699 +0.09(+2.22%)
Nov 28, 2022 4.190 4.340 4.060 4.060 197,287 -0.12(-2.87%)
Nov 25, 2022 4.110 4.200 4.090 4.180 109,280 -0.04(-0.95%)
Nov 24, 2022 4.130 4.230 4.090 4.220 33,762 +0.10(+2.43%)
Nov 23, 2022 4.070 4.150 4.070 4.120 184,984 +0.06(+1.48%)
Nov 22, 2022 4.270 4.290 4.040 4.060 215,098 -0.12(-2.87%)
Nov 21, 2022 4.150 4.260 4.140 4.180 192,043 -0.01(-0.24%)
Nov 18, 2022 4.080 4.210 4.040 4.190 265,687 +0.26(+6.62%)
Nov 17, 2022 3.910 3.970 3.860 3.930 236,570 +0.02(+0.51%)
Nov 16, 2022 4.050 4.090 3.890 3.910 543,008 -0.16(-3.93%)
Nov 15, 2022 4.060 4.210 4.040 4.070 345,148 +0.07(+1.75%)
Nov 14, 2022 4.110 4.130 3.930 4.000 425,146 -0.08(-1.96%)
Nov 11, 2022 3.790 4.080 3.790 4.080 431,686 +0.24(+6.25%)
Nov 10, 2022 3.790 3.900 3.760 3.840 412,271 +0.13(+3.50%)
Nov 09, 2022 3.660 3.820 3.610 3.710 559,143 +0.00(+0.00%)
Nov 08, 2022 3.750 3.780 3.630 3.710 642,343 -0.02(-0.54%)
Nov 07, 2022 4.010 4.010 3.710 3.730 811,634 -0.42(-10.12%)
Nov 04, 2022 4.210 4.240 4.000 4.150 282,048 -0.05(-1.19%)
Nov 03, 2022 4.050 4.230 4.040 4.200 304,877 +0.13(+3.19%)
Nov 02, 2022 4.370 4.070 4.070 379,481 -0.35(-7.92%)
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.