Cronos Group Inc (TSX: CRON )

10.82 CAD +0.22 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 10.64 10.87 10.56 10.82 247,035 +0.22(+2.08%)
Jun 10, 2021 10.99 11.03 10.45 10.60 413,462 -0.34(-3.11%)
Jun 09, 2021 10.87 11.37 10.73 10.94 712,397 +0.09(+0.83%)
Jun 08, 2021 11.04 11.16 10.52 10.85 485,254 -0.10(-0.91%)
Jun 07, 2021 10.40 10.97 10.25 10.95 489,214 +0.57(+5.49%)
Jun 04, 2021 10.62 10.83 10.33 10.38 543,357 +0.02(+0.19%)
Jun 03, 2021 10.70 11.31 10.34 10.36 1,013,016 -0.42(-3.90%)
Jun 02, 2021 10.05 10.80 9.960 10.78 1,004,845 +0.83(+8.34%)
Jun 01, 2021 10.47 10.65 9.770 9.950 803,969 -0.30(-2.93%)
May 31, 2021 10.60 10.70 10.19 10.25 342,082 -0.56(-5.18%)
May 28, 2021 9.520 10.89 9.520 10.81 1,446,740 +1.39(+14.76%)
May 27, 2021 9.500 9.520 9.190 9.420 510,488 -0.01(-0.11%)
May 26, 2021 9.100 9.500 9.020 9.430 428,200 +0.43(+4.78%)
May 25, 2021 8.920 9.280 8.910 9.000 428,257 +0.07(+0.78%)
May 21, 2021 8.930 8.930 8.930 0 +0.00(+0.00%)
May 20, 2021 9.010 9.220 8.850 8.930 210,562 -0.06(-0.67%)
May 19, 2021 9.000 9.100 8.770 8.990 299,397 -0.09(-0.99%)
May 18, 2021 9.000 9.190 8.940 9.080 309,076 +0.11(+1.23%)
May 17, 2021 8.790 9.010 8.770 8.970 342,032 +0.16(+1.82%)
May 14, 2021 8.780 8.940 8.630 8.810 574,726 +0.09(+1.03%)
May 13, 2021 8.730 8.950 8.540 8.720 502,106 +0.03(+0.35%)
May 12, 2021 8.940 9.040 8.640 8.690 395,147 -0.22(-2.47%)
May 11, 2021 8.550 8.990 8.470 8.910 519,369 +0.11(+1.25%)
May 10, 2021 9.180 9.310 8.770 8.800 691,066 -0.56(-5.98%)
May 07, 2021 8.780 9.710 8.750 9.360 773,034 +0.10(+1.08%)
May 06, 2021 9.580 9.580 9.130 9.260 397,580 -0.45(-4.63%)
May 05, 2021 9.760 9.810 9.550 9.710 301,787 -0.08(-0.82%)
May 04, 2021 9.510 9.810 9.300 9.790 526,565 +0.18(+1.87%)
May 03, 2021 9.970 10.05 9.600 9.610 389,679 -0.42(-4.19%)
Apr 30, 2021 9.960 10.25 9.900 10.03 373,641 -0.16(-1.57%)
Apr 29, 2021 10.29 10.32 9.850 10.19 466,369 -0.17(-1.64%)
Apr 28, 2021 10.07 10.48 9.880 10.36 371,165 +0.15(+1.47%)
Apr 27, 2021 10.47 10.47 10.17 10.21 244,761 -0.18(-1.73%)
Apr 26, 2021 10.30 10.42 10.07 10.39 220,145 +0.12(+1.17%)
Apr 23, 2021 10.10 10.34 9.920 10.27 284,583 +0.21(+2.09%)
Apr 22, 2021 10.16 10.28 10.00 10.06 356,543 -0.06(-0.59%)
Apr 21, 2021 9.630 10.14 9.560 10.12 386,268 +0.40(+4.12%)
Apr 20, 2021 10.31 10.40 9.660 9.720 360,460 -0.56(-5.45%)
Apr 19, 2021 10.38 10.69 10.19 10.28 363,004 -0.15(-1.44%)
Apr 16, 2021 10.18 10.48 9.940 10.43 338,825 +0.26(+2.56%)
Apr 15, 2021 10.40 10.55 10.11 10.17 356,655 -0.12(-1.17%)
Apr 14, 2021 10.54 10.54 10.25 10.29 251,609 -0.22(-2.09%)
Apr 13, 2021 10.11 10.63 10.11 10.51 481,318 +0.25(+2.44%)
Apr 12, 2021 10.90 10.92 10.20 10.26 484,085 -0.85(-7.65%)
Apr 09, 2021 11.03 11.40 10.85 11.11 391,910 +0.07(+0.63%)
Apr 08, 2021 11.06 11.14 10.76 11.04 402,120 +0.04(+0.36%)
Apr 07, 2021 11.49 11.49 10.99 11.00 438,811 -0.47(-4.10%)
Apr 06, 2021 11.71 11.71 11.38 11.47 448,620 -0.24(-2.05%)
Apr 05, 2021 11.97 12.04 11.56 11.71 283,075 -0.13(-1.10%)
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.