CRON.TO - Cronos Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 16, 201919.3419.8319.0519.5719.57501,600
Jul 15, 201918.4719.5118.1119.4119.41760,100
Jul 12, 201919.7119.7418.3818.5118.51994,100
Jul 11, 201920.1020.7219.6419.7419.74860,400
Jul 10, 201920.4020.5819.9919.9919.99500,000
Jul 09, 201919.6220.5919.5520.3720.37461,300
Jul 08, 201919.7119.8719.5319.7419.74360,200
Jul 05, 201919.9120.0919.6320.0020.00313,200
Jul 04, 201919.9920.0519.7719.9419.94118,000
Jul 03, 201920.3620.3619.4120.0720.07657,400
Jul 02, 201921.0521.0520.1820.3220.32594,100
Jun 28, 201921.1521.4220.7021.0121.01563,100
Jun 27, 201920.8321.5620.7520.9720.97644,200
Jun 26, 201920.9521.0720.5820.8220.82586,700
Jun 25, 201921.1121.2120.5820.8820.88639,200
Jun 24, 201921.0021.3420.2921.3421.34952,700
Jun 21, 201921.0821.2320.1421.0621.065,879,000
Jun 20, 201921.3522.2721.2421.7421.74945,600
Jun 19, 201921.0921.6020.8721.0221.02661,700
Jun 18, 201921.4821.5920.7921.0521.05677,100
Jun 17, 201920.7521.4020.1521.2821.28778,600
Jun 14, 201921.6721.6720.5820.7520.75746,100
Jun 13, 201922.8423.2721.5421.8321.83847,700
Jun 12, 201922.3523.0722.2022.7322.73917,000
Jun 11, 201923.5423.6722.0322.6022.601,053,200
Jun 10, 201921.6023.2821.5523.0623.061,728,000
Jun 07, 201921.1021.6120.9621.1221.12909,300
Jun 06, 201921.5821.7320.5021.1221.121,511,800
Jun 05, 201921.3622.3220.4021.5821.582,765,700
Jun 04, 201918.4719.3818.3219.3319.33949,400
Jun 03, 201918.9719.3318.1718.3118.31925,100
May 31, 201919.8820.1318.8119.1019.101,388,300
May 30, 201920.7421.1220.0320.1020.10673,100
May 29, 201921.1821.1820.1320.5520.55836,500
May 28, 201921.4121.7720.9321.5121.511,658,200
May 27, 201920.9021.8920.9021.4021.40639,500
May 24, 201920.9021.5520.6120.6720.67848,500
May 23, 201921.4421.7120.4920.6320.63811,300
May 22, 201920.8622.1720.6121.6321.631,057,200
May 21, 201919.9921.0319.9820.9120.91792,400
May 17, 201920.3320.6919.9020.0720.07598,300
May 16, 201920.5620.7420.2320.5020.50735,200
May 15, 201920.6120.6119.8620.3420.34753,100
May 14, 201919.6521.0219.6520.5420.541,270,800
May 13, 201920.3520.6018.9619.3419.341,400,800
May 10, 201919.1320.6618.9420.6520.651,940,700
May 09, 201921.1821.3018.7319.0519.052,324,700
May 08, 201920.5521.3120.3020.7220.721,143,000
May 07, 201921.6022.0720.5820.6620.661,168,000
May 06, 201921.6021.9921.3321.8521.85846,700
May 03, 201922.6222.7222.0822.2722.27670,500
May 02, 201922.8022.9521.8022.4922.49713,800
May 01, 201923.1023.2722.5622.9122.91593,300
Apr 30, 201922.8823.7922.6722.9522.951,173,300
Apr 29, 201923.0523.5222.4522.9122.911,053,700
Apr 26, 201922.2223.4222.1023.0423.041,278,800
Apr 25, 201922.4222.6721.9722.3422.34894,700
Apr 24, 201921.9823.1421.7022.4222.421,332,100
Apr 23, 201922.4522.6421.5021.9021.901,284,800
Apr 22, 201920.9822.6920.8222.4922.491,001,100
Apr 18, 201922.3322.9120.9721.1121.111,295,900
Apr 17, 201920.7221.4320.6421.2821.281,380,200
Apr 16, 201921.1621.9121.0021.0821.081,350,400
Apr 15, 201922.1022.8020.7021.1821.181,469,600
Apr 12, 201922.7823.5222.4522.6722.671,291,700
Apr 11, 201924.0524.1522.2122.5422.541,481,000
Apr 10, 201923.4624.1323.3224.1324.131,017,500
Apr 09, 201923.2023.8823.0223.4923.49980,200
Apr 08, 201924.4524.6023.3023.4023.401,023,100
Apr 05, 201924.5724.8024.2824.7124.71699,800
Apr 04, 201924.3524.8024.2524.3924.39769,600
Apr 03, 201924.0624.8423.8424.3624.361,261,300
Apr 02, 201924.7425.0024.2124.2824.28934,700
Apr 01, 201924.8624.9224.1424.9024.90865,900
Mar 29, 201925.4025.7124.3324.5524.551,385,100
Mar 28, 201923.9625.8923.1425.3125.312,610,100
Mar 27, 201926.2826.6723.7924.7524.754,702,400
Mar 26, 201926.4027.7725.8527.0627.0611,008,500
Mar 25, 201926.0028.3225.9627.3627.364,689,700
Mar 22, 201927.3527.5825.8125.8125.811,701,200
Mar 21, 201928.3728.6727.4727.4727.471,396,900
Mar 20, 201928.3429.2028.0528.2928.291,677,900
Mar 19, 201929.0529.2028.2028.7628.761,663,000
Mar 18, 201928.1229.0228.0028.9328.931,764,100
Mar 15, 201927.8028.1527.3428.1228.125,189,800
Mar 14, 201928.1028.5527.1127.7027.701,931,100
Mar 13, 201929.0029.7728.0028.1028.102,271,200
Mar 12, 201928.1129.4727.4928.5428.542,460,300
Mar 11, 201928.7529.3327.5928.0028.002,663,500
Mar 08, 201929.0029.7628.3129.1529.152,310,700
Mar 07, 201930.2531.0629.6230.0030.002,380,500
Mar 06, 201931.2732.6029.6030.7530.753,845,000
Mar 05, 201928.2731.9428.0631.7731.773,721,700
Mar 04, 201929.0029.2527.5428.5628.561,847,500
Mar 01, 201929.1029.4228.4828.9528.951,637,200
Feb 28, 201928.3429.3027.9028.5128.512,016,900
Feb 27, 201928.4028.6227.2528.0428.041,876,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...