Cronos Group Inc (TSX: CRON )

3.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.29 14.15 13.07 13.20 1,081,495 -0.21(-1.57%)
Jan 28, 2021 13.19 13.75 12.98 13.41 769,963 +0.16(+1.21%)
Jan 27, 2021 12.95 13.79 12.75 13.25 1,066,162 +0.06(+0.45%)
Jan 26, 2021 12.54 13.48 12.54 13.19 952,855 +0.51(+4.02%)
Jan 25, 2021 13.38 13.51 12.54 12.68 1,313,091 -0.87(-6.42%)
Jan 22, 2021 13.40 13.75 13.25 13.55 618,856 -0.03(-0.22%)
Jan 21, 2021 13.78 13.91 13.44 13.58 805,863 -0.27(-1.95%)
Jan 20, 2021 14.02 14.21 13.61 13.85 803,487 -0.28(-1.98%)
Jan 19, 2021 14.30 14.30 13.69 14.13 848,870 -0.11(-0.77%)
Jan 18, 2021 13.85 14.44 13.75 14.24 383,164 +0.30(+2.15%)
Jan 15, 2021 14.70 14.95 13.75 13.94 1,342,358 -0.29(-2.04%)
Jan 14, 2021 13.91 14.72 13.84 14.23 1,908,303 +0.64(+4.71%)
Jan 13, 2021 12.41 13.76 12.35 13.59 1,479,249 +1.18(+9.51%)
Jan 12, 2021 12.68 12.86 12.22 12.41 1,064,098 -0.09(-0.72%)
Jan 11, 2021 11.30 12.77 11.30 12.50 1,653,567 +1.03(+8.98%)
Jan 08, 2021 11.28 11.55 10.90 11.47 972,524 +0.31(+2.78%)
Jan 07, 2021 11.66 11.91 11.15 11.16 1,444,507 +0.23(+2.10%)
Jan 06, 2021 10.80 11.48 10.31 10.93 2,463,048 +1.36(+14.21%)
Jan 05, 2021 9.780 9.910 9.440 9.570 748,274 -0.13(-1.34%)
Jan 04, 2021 8.810 9.830 8.810 9.700 1,364,466 +0.86(+9.73%)
Dec 31, 2020 8.840 8.840 8.840 0 -0.42(-4.54%)
Dec 30, 2020 9.130 9.380 9.080 9.260 370,410 +0.11(+1.20%)
Dec 29, 2020 9.370 9.550 9.000 9.150 628,902 -0.41(-4.29%)
Dec 24, 2020 9.560 9.560 9.560 0 -0.33(-3.34%)
Dec 23, 2020 9.730 10.15 9.500 9.890 554,885 +0.11(+1.12%)
Dec 22, 2020 9.650 9.940 9.580 9.780 558,504 +0.19(+1.98%)
Dec 21, 2020 9.710 9.990 9.570 9.590 539,268 -0.38(-3.81%)
Dec 18, 2020 10.00 10.17 9.880 9.970 503,266 -0.08(-0.80%)
Dec 17, 2020 10.30 10.31 10.03 10.05 414,234 -0.29(-2.80%)
Dec 16, 2020 10.56 10.61 10.15 10.34 670,455 +0.04(+0.39%)
Dec 15, 2020 10.05 10.32 9.820 10.30 498,340 +0.24(+2.39%)
Dec 14, 2020 10.25 10.40 10.01 10.06 487,739 -0.13(-1.28%)
Dec 11, 2020 10.36 10.38 10.12 10.19 598,802 -0.18(-1.74%)
Dec 10, 2020 10.48 10.73 10.36 10.37 588,124 -0.29(-2.72%)
Dec 09, 2020 11.05 11.22 10.48 10.66 769,381 -0.40(-3.62%)
Dec 08, 2020 10.70 11.14 10.63 11.06 567,505 +0.22(+2.03%)
Dec 07, 2020 10.94 11.07 10.53 10.84 961,621 -0.18(-1.63%)
Dec 04, 2020 11.41 11.59 10.80 11.02 1,801,730 -0.28(-2.48%)
Dec 03, 2020 11.07 11.45 10.68 11.30 1,201,586 +0.21(+1.89%)
Dec 02, 2020 10.90 11.47 10.89 11.09 1,676,339 +0.36(+3.36%)
Dec 01, 2020 11.75 11.85 10.67 10.73 1,556,651 -0.98(-8.37%)
Nov 30, 2020 11.22 11.71 10.50 11.71 12,263,352 +0.87(+8.03%)
Nov 27, 2020 10.17 11.20 9.920 10.84 2,216,309 +0.71(+7.01%)
Nov 26, 2020 10.39 10.47 10.02 10.13 490,881 -0.19(-1.84%)
Nov 25, 2020 10.19 10.52 9.970 10.32 1,183,229 -0.09(-0.86%)
Nov 24, 2020 10.20 10.75 10.03 10.41 1,598,051 +0.83(+8.66%)
Nov 23, 2020 9.440 9.770 9.240 9.580 1,119,211 +0.14(+1.48%)
Nov 20, 2020 9.370 9.710 9.200 9.440 1,125,345 +0.03(+0.32%)
Nov 19, 2020 9.490 9.620 9.340 9.410 641,385 -0.09(-0.95%)
Nov 18, 2020 9.670 10.03 9.480 9.500 924,436 -0.11(-1.14%)
Nov 17, 2020 9.250 9.760 9.140 9.610 852,791 +0.28(+3.00%)
Nov 16, 2020 9.310 9.580 9.080 9.330 856,147 +0.02(+0.21%)
Nov 13, 2020 9.240 9.320 8.940 9.310 940,663 +0.23(+2.53%)
Nov 12, 2020 9.060 9.490 9.010 9.080 909,254 -0.24(-2.58%)
Nov 11, 2020 9.080 9.570 8.670 9.320 1,563,592 -0.17(-1.79%)
Nov 10, 2020 8.860 9.530 8.680 9.490 1,605,008 +0.07(+0.74%)
Nov 09, 2020 11.24 11.40 9.230 9.420 3,250,924 -0.40(-4.07%)
Nov 06, 2020 9.330 10.99 8.760 9.820 7,479,117 +1.37(+16.21%)
Nov 05, 2020 7.720 8.500 7.430 8.450 2,244,860 +1.17(+16.07%)
Nov 04, 2020 7.740 7.740 7.150 7.280 1,276,442 -0.69(-8.66%)
Nov 03, 2020 7.940 8.070 7.570 7.970 843,391 +0.04(+0.50%)
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.