Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Cronos Group Inc (CRON)
Cronos Group Inc (CRON) Historical

CRON Cronos Group Inc

3.41

0.01 (0.29%)

Apr 24 2024 - Closed

Delayed by 15 minutes

CRON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	3.40	0.18	5.59%	3.20	3.41	3.20	203,330
Apr 22 2024	3.22	-0.02	-0.62%	3.22	3.25	2.98	479,893
Apr 19 2024	3.24	-0.06	-1.82%	3.27	3.35	3.22	128,715
Apr 18 2024	3.30	-0.03	-0.90%	3.31	3.37	3.28	185,806
Apr 17 2024	3.33	-0.03	-0.89%	3.36	3.43	3.24	236,698
Apr 16 2024	3.36	0.01	0.30%	3.31	3.44	3.26	178,023
Apr 15 2024	3.35	-0.10	-2.90%	3.41	3.54	3.30	331,272
Apr 12 2024	3.45	-0.02	-0.58%	3.44	3.61	3.44	193,501
Apr 11 2024	3.47	-0.09	-2.53%	3.56	3.61	3.41	215,875
Apr 10 2024	3.56	-0.06	-1.66%	3.57	3.72	3.53	123,084
Apr 09 2024	3.62	-0.06	-1.63%	3.53	3.64	3.43	409,296
Apr 08 2024	3.68	0.02	0.55%	3.66	3.88	3.63	370,521
Apr 05 2024	3.66	-0.08	-2.14%	3.72	3.82	3.53	374,394
Apr 04 2024	3.74	-0.15	-3.86%	3.97	4.01	3.70	822,861
Apr 03 2024	3.89	0.30	8.36%	3.59	3.92	3.57	437,876
Apr 02 2024	3.59	0.03	0.84%	3.59	3.66	3.53	266,225
Apr 01 2024	3.56	0.01	0.28%	3.50	3.63	3.49	213,531
Mar 28 2024	3.55	-0.11	-3.01%	3.64	3.75	3.55	452,820
Mar 27 2024	3.66	0.04	1.10%	3.64	3.69	3.45	433,348
Mar 26 2024	3.62	0.25	7.42%	3.31	3.70	3.31	540,199
Mar 25 2024	3.37	-0.18	-5.07%	3.55	3.63	3.34	523,292
Mar 22 2024	3.55	0.29	8.90%	3.28	3.58	3.25	587,943
Mar 21 2024	3.26	0.06	1.87%	3.22	3.30	3.14	176,245
Mar 20 2024	3.20	0.11	3.56%	3.14	3.23	3.10	197,074
Mar 19 2024	3.09	0.05	1.64%	2.95	3.12	2.89	196,096
Mar 18 2024	3.04	0.19	6.67%	2.88	3.04	2.82	303,505
Mar 15 2024	2.85	0.15	5.56%	2.69	2.85	2.69	149,363
Mar 14 2024	2.70	-0.02	-0.74%	2.70	2.73	2.66	116,601
Mar 13 2024	2.72	0.07	2.64%	2.65	2.74	2.65	121,934
Mar 12 2024	2.65	0.00	0.00%	2.65	2.74	2.64	90,423
Mar 11 2024	2.65	-0.02	-0.75%	2.65	2.73	2.64	101,328
Mar 08 2024	2.67	0.01	0.38%	2.67	2.77	2.65	201,897
Mar 07 2024	2.66	0.03	1.14%	2.63	2.67	2.58	147,798
Mar 06 2024	2.63	-0.02	-0.75%	2.65	2.70	2.61	104,563
Mar 05 2024	2.65	0.03	1.15%	2.61	2.67	2.56	230,094
Mar 04 2024	2.62	-0.13	-4.73%	2.73	2.75	2.62	151,314
Mar 01 2024	2.75	-0.09	-3.17%	2.78	2.85	2.72	264,078
Feb 29 2024	2.84	-0.20	-6.58%	2.96	3.00	2.67	700,411
Feb 28 2024	3.04	-0.09	-2.88%	3.13	3.14	3.04	74,859
Feb 27 2024	3.13	0.08	2.62%	3.05	3.13	3.04	156,359
Feb 26 2024	3.05	0.02	0.66%	3.05	3.09	3.01	115,256
Feb 23 2024	3.03	0.04	1.34%	3.02	3.04	2.94	87,834
Feb 22 2024	2.99	0.00	0.00%	2.92	3.05	2.91	64,193
Feb 21 2024	2.99	0.02	0.67%	2.96	2.99	2.90	120,075
Feb 20 2024	2.97	-0.08	-2.62%	3.03	3.05	2.96	147,406
Feb 16 2024	3.05	0.09	3.04%	2.95	3.08	2.94	155,158
Feb 15 2024	2.96	0.08	2.78%	2.895	3.00	2.89	154,058
Feb 14 2024	2.88	0.03	1.05%	2.87	2.91	2.80	130,095
Feb 13 2024	2.85	-0.06	-2.06%	2.89	2.91	2.84	148,494
Feb 12 2024	2.91	-0.08	-2.68%	3.00	3.03	2.91	110,107
Feb 09 2024	2.99	0.08	2.75%	2.95	3.04	2.94	115,609
Feb 08 2024	2.91	-0.03	-1.02%	2.88	2.96	2.84	137,401
Feb 07 2024	2.94	0.00	0.00%	2.94	2.94	2.94	0
Feb 06 2024	2.94	0.18	6.52%	2.78	2.94	2.78	168,683
Feb 05 2024	2.76	-0.06	-2.13%	2.79	2.79	2.70	120,152
Feb 02 2024	2.82	-0.05	-1.74%	2.86	2.90	2.76	91,485
Feb 01 2024	2.87	0.15	5.51%	2.73	2.92	2.72	151,389
Jan 31 2024	2.72	0.06	2.26%	2.63	2.74	2.63	98,767
Jan 30 2024	2.66	-0.07	-2.56%	2.74	2.76	2.66	79,448
Jan 29 2024	2.73	0.07	2.63%	2.64	2.76	2.59	166,612
Jan 26 2024	2.66	-0.07	-2.56%	2.74	2.74	2.63	133,304
Jan 25 2024	2.73	0.02	0.74%	2.72	2.74	2.67	259,711

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions