Cronos Group Inc CRON
TSX · Kanada · Sağlık Teknolojisi
CAD 4,57-0,13 (-%2,77)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |