Cronos Group Inc. (CRON.TO) TSX
3.52
+0.04(+1.15%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.52
+0.04(+1.15%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.45 | 3.52 | 3.52 | 3.57 | 3.43 | 93,549 |
| April 01, 2026 | 3.5 | 3.48 | 3.48 | 3.56 | 3.47 | 111,679 |
| March 31, 2026 | 3.44 | 3.52 | 3.52 | 3.53 | 3.44 | 106,895 |
| March 30, 2026 | 3.48 | 3.4 | 3.4 | 3.51 | 3.36 | 102,015 |
| March 27, 2026 | 3.51 | 3.48 | 3.48 | 3.53 | 3.45 | 82,157 |
| March 26, 2026 | 3.57 | 3.51 | 3.51 | 3.65 | 3.5 | 123,358 |
| March 25, 2026 | 3.61 | 3.64 | 3.64 | 3.67 | 3.59 | 101,119 |
| March 24, 2026 | 3.41 | 3.53 | 3.53 | 3.56 | 3.41 | 158,666 |
| March 23, 2026 | 3.32 | 3.46 | 3.46 | 3.47 | 3.32 | 161,502 |
| March 20, 2026 | 3.38 | 3.31 | 3.31 | 3.38 | 3.28 | 129,106 |
| March 19, 2026 | 3.5 | 3.37 | 3.37 | 3.5 | 3.36 | 279,219 |
| March 18, 2026 | 3.5 | 3.5 | 3.5 | 3.56 | 3.49 | 161,980 |
| March 17, 2026 | 3.49 | 3.55 | 3.55 | 3.56 | 3.46 | 115,604 |
| March 16, 2026 | 3.43 | 3.5 | 3.5 | 3.5 | 3.43 | 86,247 |
| March 13, 2026 | 3.38 | 3.44 | 3.44 | 3.47 | 3.38 | 189,830 |
| March 12, 2026 | 3.47 | 3.39 | 3.39 | 3.47 | 3.39 | 54,400 |
| March 11, 2026 | 3.49 | 3.48 | 3.48 | 3.51 | 3.45 | 73,313 |
| March 10, 2026 | 3.42 | 3.44 | 3.44 | 3.49 | 3.42 | 85,879 |
| March 09, 2026 | 3.47 | 3.43 | 3.43 | 3.47 | 3.34 | 125,498 |
| March 06, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | 121,205 |
| March 05, 2026 | 3.57 | 3.52 | 3.52 | 3.62 | 3.52 | 167,643 |
| March 04, 2026 | 3.58 | 3.6 | 3.6 | 3.66 | 3.57 | 182,508 |
| March 03, 2026 | 3.57 | 3.56 | 3.56 | 3.61 | 3.52 | 150,870 |
| March 02, 2026 | 3.62 | 3.61 | 3.61 | 3.65 | 3.57 | 243,500 |
| February 27, 2026 | 3.67 | 3.66 | 3.66 | 3.72 | 3.62 | 656,200 |
| February 26, 2026 | 3.78 | 3.67 | 3.67 | 3.78 | 3.47 | 434,007 |
| February 25, 2026 | 3.75 | 3.8 | 3.8 | 3.8 | 3.72 | 61,437 |
| February 24, 2026 | 3.68 | 3.74 | 3.74 | 3.76 | 3.66 | 107,118 |
| February 23, 2026 | 3.64 | 3.62 | 3.62 | 3.66 | 3.58 | 97,500 |
| February 20, 2026 | 3.7 | 3.67 | 0 | 3.74 | 3.67 | 66,900 |
| February 19, 2026 | 3.65 | 3.72 | 0 | 3.74 | 3.63 | 89,200 |
| February 18, 2026 | 3.66 | 3.65 | 0 | 3.72 | 3.64 | 64,900 |
| February 17, 2026 | 3.55 | 3.64 | 0 | 3.68 | 3.55 | 108,808 |
| February 13, 2026 | 3.5 | 3.55 | 0 | 3.61 | 3.5 | 60,523 |
| February 12, 2026 | 3.56 | 3.52 | 0 | 3.58 | 3.51 | 146,331 |
| February 11, 2026 | 3.63 | 3.56 | 0 | 3.63 | 3.53 | 93,100 |
| February 10, 2026 | 3.54 | 3.63 | 0 | 3.7 | 3.54 | 123,845 |
| February 09, 2026 | 3.62 | 3.57 | 0 | 3.62 | 3.55 | 75,600 |
| February 06, 2026 | 3.51 | 3.6 | 0 | 3.63 | 3.51 | 66,200 |
| February 05, 2026 | 3.5 | 3.51 | 0 | 3.58 | 3.49 | 252,114 |
| February 04, 2026 | 3.52 | 3.53 | 0 | 3.59 | 3.5 | 108,600 |
| February 03, 2026 | 3.42 | 3.53 | 0 | 3.55 | 3.38 | 276,617 |
| February 02, 2026 | 3.45 | 3.43 | 0 | 3.45 | 3.32 | 151,338 |
| January 30, 2026 | 3.47 | 3.4 | 0 | 3.49 | 3.4 | 220,300 |
| January 29, 2026 | 3.65 | 3.5 | 0 | 3.65 | 3.45 | 379,600 |
| January 28, 2026 | 3.69 | 3.62 | 0 | 3.78 | 3.61 | 297,022 |
| January 27, 2026 | 3.71 | 3.71 | 0 | 3.72 | 3.66 | 236,417 |
| January 26, 2026 | 3.81 | 3.69 | 0 | 3.82 | 3.69 | 172,202 |
| January 23, 2026 | 3.76 | 3.82 | 0 | 3.86 | 3.71 | 178,800 |
| January 22, 2026 | 3.7 | 3.73 | 0 | 3.79 | 3.65 | 288,900 |
| January 21, 2026 | 3.6 | 3.6 | 0 | 3.67 | 3.58 | 350,800 |
| January 20, 2026 | 3.51 | 3.52 | 0 | 3.55 | 3.46 | 183,100 |
| January 19, 2026 | 3.55 | 3.53 | 0 | 3.56 | 3.53 | 43,527 |
| January 16, 2026 | 3.58 | 3.53 | 0 | 3.59 | 3.52 | 76,900 |
| January 15, 2026 | 3.67 | 3.59 | 0 | 3.68 | 3.59 | 63,800 |
| January 14, 2026 | 3.73 | 3.66 | 0 | 3.73 | 3.64 | 100,600 |
| January 13, 2026 | 3.71 | 3.75 | 0 | 3.77 | 3.71 | 124,200 |
| January 12, 2026 | 3.71 | 3.71 | 0 | 3.83 | 3.7 | 206,400 |
| January 09, 2026 | 3.73 | 3.73 | 0 | 3.89 | 3.69 | 278,400 |
| January 08, 2026 | 3.69 | 3.67 | 0 | 3.72 | 3.67 | 205,300 |