CRON.TO - Cronos Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20198.748.948.768.918.91382,811
Dec 05, 20198.748.868.648.748.74633,200
Dec 04, 20199.319.318.678.708.70745,300
Dec 03, 20198.509.178.469.159.15993,200
Dec 02, 20199.049.118.558.628.62801,100
Nov 29, 20199.219.258.989.039.03625,700
Nov 28, 20199.169.479.139.289.28367,000
Nov 27, 20199.029.238.959.159.151,124,100
Nov 26, 20199.109.298.809.009.001,588,500
Nov 25, 20199.489.719.119.189.18926,800
Nov 22, 20199.899.929.119.399.391,308,500
Nov 21, 20199.6510.689.2810.1110.112,857,200
Nov 20, 20199.009.428.759.129.123,129,100
Nov 19, 20197.989.277.988.898.891,952,600
Nov 18, 20198.328.427.978.158.151,261,300
Nov 15, 20198.768.988.148.368.361,798,500
Nov 14, 20199.189.378.829.039.031,090,600
Nov 13, 201910.3310.359.529.619.611,016,200
Nov 12, 201910.7011.2410.0710.4010.401,316,300
Nov 11, 201911.2011.4810.4510.6910.69924,200
Nov 08, 201910.5011.3610.4111.2611.26869,900
Nov 07, 201911.1211.2310.3710.4610.46708,800
Nov 06, 201911.0211.1710.7711.0111.01552,100
Nov 05, 201910.7311.1010.6310.8710.87697,600
Nov 04, 201910.9010.9010.6110.6110.61937,200
Nov 01, 201910.7611.0210.6810.8210.82481,200
Oct 31, 201910.9710.9710.4510.7810.78691,000
Oct 30, 201910.9411.2410.8410.9410.94479,700
Oct 29, 201911.3311.4010.8510.9510.95659,200
Oct 28, 201911.7711.9011.3911.3911.39745,400
Oct 25, 201911.7612.0111.6111.6911.69883,000
Oct 24, 201911.3712.2411.2511.8411.841,104,000
Oct 23, 201910.8811.5110.8011.4611.46729,700
Oct 22, 201911.0711.2010.8010.8610.86561,800
Oct 21, 201910.8111.3110.5711.1011.10885,400
Oct 18, 201911.9912.0010.8610.9310.931,680,900
Oct 17, 201913.8513.8711.0411.6011.604,348,100
Oct 16, 201911.0111.3010.3611.0311.03803,500
Oct 15, 201910.5611.1810.4711.0011.00702,500
Oct 11, 201910.3410.7510.1710.3710.37716,000
Oct 10, 201911.0311.4010.5010.5810.58790,800
Oct 09, 201911.3711.6811.2711.4011.40316,000
Oct 08, 201911.7611.8011.3611.3611.36602,600
Oct 07, 201911.9012.0611.6311.8511.85335,900
Oct 04, 201912.3712.5611.8512.0012.00527,500
Oct 03, 201911.8112.4111.7812.3812.38560,900
Oct 02, 201911.6212.1811.1511.8111.81804,000
Oct 01, 201911.8512.3111.7211.8611.86658,700
Sep 30, 201911.9112.2111.7011.9711.97658,500
Sep 27, 201912.1912.6312.0112.0812.08673,700
Sep 26, 201913.1613.1812.2712.4212.42675,800
Sep 25, 201912.3912.7511.8812.7312.73867,500
Sep 24, 201913.5113.5112.3612.3912.39965,300
Sep 23, 201913.4213.8813.4013.5513.55570,400
Sep 20, 201913.4913.9013.3313.6013.601,315,300
Sep 19, 201914.4614.5013.5513.6013.60905,400
Sep 18, 201914.7514.9214.3514.5514.55595,100
Sep 17, 201915.1215.3314.7514.7914.79356,600
Sep 16, 201915.3115.5815.0415.1515.15556,500
Sep 13, 201915.1315.3815.0415.3015.30340,400
Sep 12, 201914.8715.3614.8715.0315.03760,200
Sep 11, 201915.4915.4914.7315.2115.21898,600
Sep 10, 201914.7615.5214.5815.4515.45497,600
Sep 09, 201915.8816.0014.7014.8914.89771,600
Sep 06, 201915.3116.3515.1115.7115.71986,300
Sep 05, 201914.7315.5014.6915.3415.34814,500
Sep 04, 201915.0815.2114.4014.6314.63731,800
Sep 03, 201914.3515.1814.3515.0515.05532,800
Aug 30, 201914.7414.9714.5414.6914.69363,400
Aug 29, 201914.9415.0814.6514.6614.66540,800
Aug 28, 201914.4714.9414.0714.8514.85947,700
Aug 27, 201915.4515.7014.5114.6914.69950,400
Aug 26, 201915.2515.5814.6615.3415.34754,400
Aug 23, 201915.2615.9415.0915.1115.11525,900
Aug 22, 201916.0016.0215.3315.5315.53444,300
Aug 21, 201915.6916.2515.5515.9615.96550,800
Aug 20, 201915.8916.1815.6115.6315.63458,300
Aug 19, 201916.3916.3915.5315.8715.87620,000
Aug 16, 201916.3516.6816.0816.1216.12622,000
Aug 15, 201917.1617.1616.1116.1316.13804,800
Aug 14, 201917.8218.2217.4417.7017.70772,100
Aug 13, 201917.6818.5417.6118.3918.391,066,900
Aug 12, 201917.1917.5617.1817.4817.48782,000
Aug 09, 201918.2518.9517.5317.6817.681,062,900
Aug 08, 201920.7220.7218.1518.4018.401,868,000
Aug 07, 201918.5219.2917.9319.0819.081,082,800
Aug 06, 201918.1318.8017.7618.3818.38975,700
Aug 02, 201917.6018.3517.3218.2018.201,040,500
Aug 01, 201918.1218.2716.7816.7816.78867,300
Jul 31, 201918.2818.5018.0618.1718.17457,600
Jul 30, 201918.4218.7017.8918.3218.32877,900
Jul 29, 201919.5019.7218.4418.7618.76721,900
Jul 26, 201919.9119.9219.3819.5519.55272,000
Jul 25, 201920.2220.5219.6719.6919.69310,700
Jul 24, 201919.9620.6219.7920.2520.25627,100
Jul 23, 201919.2520.2719.1520.2120.21705,500
Jul 22, 201919.4519.5918.9619.2319.23522,600
Jul 19, 201919.5120.0419.4319.5219.52472,600
Jul 18, 201919.5119.6319.1519.4619.46436,800
Jul 17, 201919.6719.9419.4819.6119.61478,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...