Cronos Group Inc CRON
TSX · Canada · Health Technology
CAD 4.57-0.13 (-2.77%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.57 | -2.77% | CAD 4.71 | CAD 4.71 | CAD 4.57 | 75.11K |
| 2026-09-30 | CAD 4.70 | -2.29% | CAD 4.75 | CAD 4.76 | CAD 4.62 | 159.40K |
| 2026-09-29 | CAD 4.81 | -0.41% | CAD 4.85 | CAD 4.85 | CAD 4.78 | 59.40K |
| 2026-09-28 | CAD 4.83 | +1.90% | CAD 4.74 | CAD 4.90 | CAD 4.68 |
| 144.70K |
| 2026-09-25 | CAD 4.74 | +0.85% | CAD 4.70 | CAD 4.74 | CAD 4.61 | 102.50K |
| 2026-09-24 | CAD 4.70 | -2.29% | CAD 4.78 | CAD 4.82 | CAD 4.69 | 66.10K |
| 2026-09-23 | CAD 4.81 | -0.21% | CAD 4.83 | CAD 4.85 | CAD 4.77 | 115.90K |
| 2026-09-22 | CAD 4.82 | +3.66% | CAD 4.67 | CAD 4.86 | CAD 4.67 | 154.30K |
| 2026-09-21 | CAD 4.65 | -0.43% | CAD 4.68 | CAD 4.76 | CAD 4.65 | 61.80K |
| 2026-09-18 | CAD 4.67 | -1.06% | CAD 4.72 | CAD 4.75 | CAD 4.67 | 194.70K |
| 2026-09-17 | CAD 4.72 | +2.16% | CAD 4.68 | CAD 4.77 | CAD 4.65 | 109.80K |
| 2026-09-16 | CAD 4.62 | +3.59% | CAD 4.49 | CAD 4.68 | CAD 4.49 | 126.70K |
| 2026-09-15 | CAD 4.46 | -1.33% | CAD 4.46 | CAD 4.47 | CAD 4.40 | 88.30K |
| 2026-09-14 | CAD 4.52 | +4.63% | CAD 4.30 | CAD 4.52 | CAD 4.29 | 111.30K |
| 2026-09-11 | CAD 4.32 | -1.59% | CAD 4.39 | CAD 4.40 | CAD 4.32 | 60.80K |
| 2026-09-10 | CAD 4.39 | +1.15% | CAD 4.31 | CAD 4.41 | CAD 4.31 | 100.30K |
| 2026-09-09 | CAD 4.34 | -0.69% | CAD 4.36 | CAD 4.40 | CAD 4.32 | 60.50K |
| 2026-09-08 | CAD 4.37 | -2.89% | CAD 4.48 | CAD 4.48 | CAD 4.36 | 75.80K |
| 2026-09-04 | CAD 4.50 | +0.90% | CAD 4.44 | CAD 4.52 | CAD 4.44 | 54.80K |
| 2026-09-03 | CAD 4.46 | -0.22% | CAD 4.50 | CAD 4.53 | CAD 4.42 | 151.70K |
| 2026-09-02 | CAD 4.47 | -4.49% | CAD 4.67 | CAD 4.72 | CAD 4.47 | 87.30K |
| 2026-09-01 | CAD 4.68 | +0.43% | CAD 4.65 | CAD 4.74 | CAD 4.65 | 150.40K |
| 2026-08-31 | CAD 4.66 | -0.43% | CAD 4.69 | CAD 4.70 | CAD 4.62 | 252.80K |
| 2026-08-28 | CAD 4.68 | -0.43% | CAD 4.70 | CAD 4.73 | CAD 4.60 | 176.60K |
| 2026-08-27 | CAD 4.70 | -5.05% | CAD 4.90 | CAD 4.99 | CAD 4.69 | 422.30K |
| 2026-08-26 | CAD 4.95 | +2.06% | CAD 4.85 | CAD 4.97 | CAD 4.84 | 196.60K |
| 2026-08-25 | CAD 4.85 | +2.32% | CAD 4.77 | CAD 4.90 | CAD 4.70 | 201.30K |
| 2026-08-24 | CAD 4.74 | +3.49% | CAD 4.58 | CAD 4.78 | CAD 4.52 | 214.50K |
| 2026-08-21 | CAD 4.58 | +2.92% | CAD 4.45 | CAD 4.58 | CAD 4.43 | 151.00K |
| 2026-08-20 | CAD 4.45 | -1.77% | CAD 4.50 | CAD 4.54 | CAD 4.43 | 192.30K |
| 2026-08-19 | CAD 4.53 | +1.80% | CAD 4.45 | CAD 4.56 | CAD 4.45 | 157.70K |
| 2026-08-18 | CAD 4.45 | +1.83% | CAD 4.34 | CAD 4.50 | CAD 4.34 | 141.20K |
| 2026-08-17 | CAD 4.37 | +0.23% | CAD 4.37 | CAD 4.41 | CAD 4.33 | 150.90K |
| 2026-08-14 | CAD 4.36 | -1.13% | CAD 4.38 | CAD 4.39 | CAD 4.23 | 201.60K |
| 2026-08-13 | CAD 4.41 | -0.45% | CAD 4.43 | CAD 4.61 | CAD 4.39 | 273.40K |
| 2026-08-12 | CAD 4.43 | +3.02% | CAD 4.28 | CAD 4.43 | CAD 4.24 | 259.00K |
| 2026-08-11 | CAD 4.30 | +2.63% | CAD 4.25 | CAD 4.30 | CAD 4.19 | 146.00K |
| 2026-08-10 | CAD 4.19 | -3.01% | CAD 4.28 | CAD 4.34 | CAD 4.18 | 323.90K |
| 2026-08-07 | CAD 4.32 | 0.00% | CAD 4.30 | CAD 4.41 | CAD 4.28 | 339.00K |
| 2026-08-06 | CAD 4.32 | +13.68% | CAD 4.24 | CAD 4.36 | CAD 4.06 | 686.20K |
| 2026-08-05 | CAD 3.80 | -3.55% | CAD 3.93 | CAD 3.94 | CAD 3.76 | 209.20K |
| 2026-08-04 | CAD 3.94 | -0.25% | CAD 3.98 | CAD 4.03 | CAD 3.92 | 197.70K |
| 2026-07-31 | CAD 3.95 | -2.71% | CAD 4.05 | CAD 4.05 | CAD 3.94 | 155.10K |
| 2026-07-30 | CAD 4.06 | +0.50% | CAD 4.04 | CAD 4.07 | CAD 4.01 | 50.20K |
| 2026-07-29 | CAD 4.04 | +1.00% | CAD 4.00 | CAD 4.04 | CAD 3.99 | 72.00K |
| 2026-07-28 | CAD 4.00 | -1.48% | CAD 4.06 | CAD 4.06 | CAD 4.00 | 72.10K |
| 2026-07-27 | CAD 4.06 | +2.27% | CAD 3.98 | CAD 4.06 | CAD 3.91 | 145.80K |
| 2026-07-24 | CAD 3.97 | +2.32% | CAD 3.87 | CAD 3.99 | CAD 3.87 | 161.60K |
| 2026-07-23 | CAD 3.88 | -1.02% | CAD 3.91 | CAD 3.94 | CAD 3.80 | 107.90K |
| 2026-07-22 | CAD 3.92 | -1.26% | CAD 3.96 | CAD 4.00 | CAD 3.91 | 84.20K |
| 2026-07-21 | CAD 3.97 | +0.51% | CAD 3.95 | CAD 3.97 | CAD 3.93 | 51.60K |
| 2026-07-20 | CAD 3.95 | +0.77% | CAD 3.92 | CAD 3.95 | CAD 3.87 | 78.10K |
| 2026-07-17 | CAD 3.92 | +1.03% | CAD 3.84 | CAD 3.92 | CAD 3.83 | 76.60K |
| 2026-07-16 | CAD 3.88 | 0.00% | CAD 3.85 | CAD 3.94 | CAD 3.85 | 215.20K |
| 2026-07-15 | CAD 3.88 | -0.26% | CAD 3.88 | CAD 3.93 | CAD 3.85 | 54.60K |
| 2026-07-14 | CAD 3.89 | -0.77% | CAD 3.87 | CAD 3.89 | CAD 3.84 | 83.60K |
| 2026-07-13 | CAD 3.92 | +1.03% | CAD 3.86 | CAD 3.93 | CAD 3.86 | 77.10K |
| 2026-07-10 | CAD 3.88 | -1.27% | CAD 3.93 | CAD 3.93 | CAD 3.88 | 49.90K |
| 2026-07-09 | CAD 3.93 | +0.51% | CAD 3.87 | CAD 3.95 | CAD 3.85 | 121.40K |
| 2026-07-08 | CAD 3.91 | +0.77% | CAD 3.88 | CAD 3.91 | CAD 3.85 | 58.10K |
| 2026-07-07 | CAD 3.88 | -0.51% | CAD 3.90 | CAD 3.94 | CAD 3.86 | 85.60K |
| 2026-07-06 | CAD 3.90 | -2.26% | CAD 4.07 | CAD 4.08 | CAD 3.90 | 111.00K |
| 2026-07-03 | CAD 3.99 | -1.97% | CAD 4.19 | CAD 4.19 | CAD 3.88 | 41.60K |
| 2026-07-02 | CAD 4.07 | +3.83% | CAD 4.02 | CAD 4.17 | CAD 4.02 | 310.00K |
| 2026-06-30 | CAD 3.92 | -2.73% | CAD 4.05 | CAD 4.05 | CAD 3.92 | 103.10K |
| 2026-06-29 | CAD 4.03 | +1.26% | CAD 3.99 | CAD 4.06 | CAD 3.93 | 115.20K |
| 2026-06-26 | CAD 3.98 | +2.58% | CAD 3.86 | CAD 4.00 | CAD 3.85 | 107.10K |
| 2026-06-25 | CAD 3.88 | +0.26% | CAD 3.84 | CAD 3.88 | CAD 3.81 | 74.50K |
| 2026-06-24 | CAD 3.87 | +1.57% | CAD 3.85 | CAD 3.88 | CAD 3.81 | 108.30K |
| 2026-06-23 | CAD 3.81 | +1.60% | CAD 3.72 | CAD 3.85 | CAD 3.72 | 88.00K |
| 2026-06-22 | CAD 3.75 | -1.57% | CAD 3.81 | CAD 3.86 | CAD 3.74 | 206.10K |
| 2026-06-19 | CAD 3.81 | -1.04% | CAD 3.86 | CAD 3.87 | CAD 3.80 | 197.00K |
| 2026-06-18 | CAD 3.85 | +2.39% | CAD 3.81 | CAD 3.85 | CAD 3.71 | 114.80K |
| 2026-06-17 | CAD 3.76 | +2.73% | CAD 3.63 | CAD 3.79 | CAD 3.63 | 139.90K |
| 2026-06-16 | CAD 3.66 | -0.81% | CAD 3.71 | CAD 3.71 | CAD 3.60 | 230.80K |
| 2026-06-15 | CAD 3.69 | -1.86% | CAD 3.76 | CAD 3.80 | CAD 3.65 | 160.70K |
| 2026-06-12 | CAD 3.76 | -2.59% | CAD 3.86 | CAD 3.86 | CAD 3.75 | 142.20K |
| 2026-06-11 | CAD 3.86 | +0.52% | CAD 3.82 | CAD 3.88 | CAD 3.80 | 128.70K |
| 2026-06-10 | CAD 3.84 | -2.04% | CAD 3.91 | CAD 3.95 | CAD 3.82 | 83.10K |
| 2026-06-09 | CAD 3.92 | +0.51% | CAD 3.90 | CAD 3.98 | CAD 3.86 | 258.40K |
| 2026-06-08 | CAD 3.90 | +1.30% | CAD 3.85 | CAD 3.92 | CAD 3.83 | 152.00K |
| 2026-06-05 | CAD 3.85 | -1.28% | CAD 3.89 | CAD 3.98 | CAD 3.83 | 254.40K |
| 2026-06-04 | CAD 3.90 | +3.72% | CAD 3.75 | CAD 3.96 | CAD 3.75 | 254.50K |
| 2026-06-03 | CAD 3.76 | -0.27% | CAD 3.75 | CAD 3.80 | CAD 3.72 | 273.90K |
| 2026-06-02 | CAD 3.77 | -4.07% | CAD 3.89 | CAD 3.89 | CAD 3.76 | 203.30K |
| 2026-06-01 | CAD 3.93 | 0.00% | CAD 3.94 | CAD 4.00 | CAD 3.89 | 222.10K |
| 2026-05-29 | CAD 3.93 | +0.51% | CAD 3.91 | CAD 3.97 | CAD 3.88 | 591.40K |
| 2026-05-28 | CAD 3.91 | +4.27% | CAD 3.75 | CAD 3.99 | CAD 3.73 | 246.10K |
| 2026-05-27 | CAD 3.75 | -0.79% | CAD 3.76 | CAD 3.82 | CAD 3.74 | 163.30K |
| 2026-05-26 | CAD 3.78 | -0.79% | CAD 3.80 | CAD 3.82 | CAD 3.76 | 135.30K |