Dark

CRON
CRONOS GROUP INC
stock TSE

Inactive

Aug 2, 2024

3.16CAD-3.364%(-0.11)102,750

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.2100	3.2300	3.1300	3.1600	-3.364%	102,750	0.000%
2024-08-01	3.4200	3.4200	3.2300	3.2700	-3.824%	59,776	-3.364%
2024-07-31	3.3500	3.4400	3.3100	3.4000	+1.493%	93,337	-7.059%
2024-07-30	3.3700	3.4600	3.3100	3.3500	+1.208%	61,268	-5.672%
2024-07-29	3.3500	3.4300	3.3100	3.3100	-1.780%	48,840	-4.532%
2024-07-26	3.3500	3.3800	3.3300	3.3700	+1.201%	24,905	-6.231%
2024-07-25	3.2900	3.4000	3.2700	3.3300	+1.216%	46,600	-5.105%
2024-07-24	3.4500	3.4500	3.2600	3.2900	-3.801%	107,224	-3.951%
2024-07-23	3.3400	3.5000	3.3300	3.4200	+0.588%	78,014	-7.602%
2024-07-22	3.2900	3.4200	3.2800	3.4000	+4.294%	86,374	-7.059%
2024-07-19	3.2900	3.3000	3.2200	3.2600	+1.558%	38,650	-3.067%
2024-07-18	3.3600	3.4000	3.2100	3.2100	-2.432%	91,649	-1.558%
2024-07-17	3.2500	3.4500	3.2500	3.2900	-0.604%	94,390	-3.951%
2024-07-16	3.2800	3.3600	3.2500	3.3100	+2.160%	86,876	-4.532%
2024-07-15	3.2600	3.3000	3.1700	3.2400	-1.520%	97,026	-2.469%
2024-07-12	3.2700	3.3100	3.2600	3.2900	+0.920%	73,821	-3.951%
2024-07-11	3.1200	3.2600	3.1200	3.2600	+3.822%	109,586	-3.067%
2024-07-10	3.0500	3.1500	3.0500	3.1400	+2.280%	71,773	+0.637%
2024-07-09	3.0700	3.1200	3.0400	3.0700	-0.325%	60,859	+2.932%
2024-07-08	3.0400	3.0800	3.0200	3.0800	+1.316%	77,379	+2.597%
2024-07-05	3.1300	3.1300	3.0200	3.0400	-0.654%	146,018	+3.947%
2024-07-04	3.1400	3.1400	3.0500	3.0600	-2.236%	67,341	+3.268%
2024-07-03	3.1100	3.2200	3.0900	3.1300	+0.968%	188,938	+0.958%
2024-07-02	3.1900	3.1900	3.0600	3.1000	-2.821%	66,107	+1.935%
2024-06-28	3.2500	3.2500	3.1100	3.1900	-1.846%	132,110	-0.940%
2024-06-27	3.1800	3.2900	3.1500	3.2500	+1.562%	109,902	-2.769%
2024-06-26	3.0900	3.2000	3.0800	3.2000	+2.894%	106,320	-1.250%
2024-06-25	3.1600	3.1700	3.1000	3.1100	-2.201%	111,303	+1.608%
2024-06-24	3.1900	3.2600	3.1200	3.1800	-1.242%	116,019	-0.629%
2024-06-21	3.1800	3.2400	3.1700	3.2200	+0.625%	190,399	-1.863%
2024-06-20	3.1400	3.2200	3.1200	3.2000	+0.946%	70,336	-1.250%
2024-06-19	3.1800	3.2000	3.1500	3.1700	-0.314%	14,926	-0.315%
2024-06-18	3.2000	3.2400	3.1600	3.1800	-0.313%	49,290	-0.629%
2024-06-17	3.2400	3.2900	3.1900	3.1900	-1.846%	79,140	-0.940%
2024-06-14	3.3900	3.3900	3.2500	3.2500	-4.130%	55,752	-2.769%
2024-06-13	3.4500	3.5000	3.3600	3.3900	-1.739%	107,958	-6.785%
2024-06-12	3.4400	3.4800	3.4000	3.4500	+1.173%	157,090	-8.406%
2024-06-11	3.4000	3.4400	3.3700	3.4100	-1.445%	64,326	-7.331%
2024-06-10	3.3600	3.4600	3.3100	3.4600	+2.367%	88,138	-8.671%
2024-06-07	3.3900	3.4300	3.3500	3.3800	-1.458%	102,541	-6.509%
2024-06-06	3.5200	3.5200	3.4000	3.4300	-2.833%	118,729	-7.872%
2024-06-05	3.4100	3.5300	3.4000	3.5300	+3.216%	53,111	-10.482%
2024-06-04	3.4400	3.5000	3.4100	3.4200	-0.870%	52,968	-7.602%
2024-06-03	3.5300	3.5500	3.4200	3.4500	-2.542%	69,984	-8.406%
2024-05-31	3.4200	3.5400	3.4100	3.5400	+3.509%	170,065	-10.734%
2024-05-30	3.5100	3.6100	3.4100	3.4200	-2.286%	140,610	-7.602%
2024-05-29	3.6300	3.6300	3.4900	3.5000	-4.110%	127,987	-9.714%
2024-05-28	3.6300	3.6600	3.5800	3.6500	+0.275%	106,988	-13.425%
2024-05-27	3.6100	3.6400	3.5900	3.6400	+0.275%	19,545	-13.187%
2024-05-24	3.6500	3.7100	3.6000	3.6300	-0.275%	96,676	-12.948%
2024-05-23	3.8300	3.8300	3.6000	3.6400	-4.211%	140,385	-13.187%
2024-05-22	3.7800	3.8600	3.7600	3.8000	0.000%	126,772	-16.842%
2024-05-21	3.8300	3.8800	3.7600	3.8000	-4.762%	281,601	-16.842%
2024-05-17	4.1700	4.2500	3.9400	3.9900	-3.623%	399,194	-20.802%
2024-05-16	3.9400	4.2800	3.9400	4.1400	+4.810%	399,155	-23.671%
2024-05-15	4.0300	4.1000	3.9400	3.9500	-1.741%	245,969	-20.000%
2024-05-14	4.0500	4.2600	3.9900	4.0200	0.000%	473,599	-21.393%
2024-05-13	3.8100	4.0400	3.8100	4.0200	+5.789%	246,627	-21.393%
2024-05-10	3.9500	4.0000	3.7900	3.8000	-2.564%	270,724	-16.842%
2024-05-09	3.6300	3.9800	3.6300	3.9000	+9.244%	269,668	-18.974%
2024-05-08	3.5800	3.6100	3.4900	3.5700	-1.653%	214,744	-11.485%
2024-05-07	3.6000	3.6700	3.5600	3.6300	+0.276%	88,733	-12.948%
2024-05-06	3.7700	3.8100	3.6100	3.6200	-1.093%	184,230	-12.707%
2024-05-02	3.8000	3.9500	3.6100	3.6600	-2.400%	297,436	-13.661%
2024-05-01	3.9800	4.0000	3.6700	3.7500	-7.407%	509,406	-15.733%
2024-04-30	3.4700	4.0900	3.4300	4.0500	+15.714%	1,136,731	-21.975%
2024-04-29	3.5400	3.6400	3.4300	3.5000	-0.850%	174,724	-9.714%
2024-04-26	3.4600	3.6200	3.4300	3.5300	+3.519%	218,164	-10.482%
2024-04-24	3.3700	3.4800	3.3400	3.4100	+0.294%	211,054	-7.331%
2024-04-23	3.2000	3.4100	3.2000	3.4000	+5.590%	203,330	-7.059%
2024-04-22	3.2200	3.2500	2.9800	3.2200	-0.617%	479,893	-1.863%
2024-04-19	3.2700	3.3500	3.2200	3.2400	-1.818%	128,715	-2.469%
2024-04-18	3.3100	3.3800	3.2800	3.3000	-1.786%	185,806	-4.242%
2024-04-16	3.3100	3.4400	3.2600	3.3600	+0.299%	178,023	-5.952%
2024-04-15	3.4100	3.5400	3.3000	3.3500	-2.899%	331,272	-5.672%
2024-04-12	3.4400	3.6100	3.4400	3.4500	-0.576%	193,501	-8.406%
2024-04-11	3.5600	3.6100	3.4100	3.4700	-2.528%	215,875	-8.934%
2024-04-10	3.5700	3.7200	3.5300	3.5600	-3.261%	123,084	-11.236%
2024-04-08	3.6600	3.8800	3.6300	3.6800	+0.546%	370,521	-14.130%
2024-04-05	3.7200	3.8200	3.5250	3.6600	-2.139%	374,394	-13.661%
2024-04-04	3.9700	4.0100	3.7000	3.7400	-3.856%	822,861	-15.508%
2024-04-03	3.5900	3.9200	3.5700	3.8900	+8.357%	437,876	-18.766%
2024-04-02	3.5900	3.6600	3.5300	3.5900	+0.843%	266,225	-11.978%
2024-04-01	3.5000	3.6350	3.4900	3.5600	+0.282%	213,531	-11.236%
2024-03-28	3.6400	3.7500	3.5500	3.5500	-3.005%	452,820	-10.986%
2024-03-27	3.6400	3.6900	3.4500	3.6600	+1.105%	433,348	-13.661%
2024-03-26	3.3100	3.7050	3.3100	3.6200	+7.418%	540,199	-12.707%
2024-03-25	3.5500	3.6350	3.3400	3.3700	-5.070%	523,292	-6.231%
2024-03-22	3.2800	3.5800	3.2500	3.5500	+8.896%	587,943	-10.986%
2024-03-21	3.2200	3.3000	3.1400	3.2600	+1.875%	176,245	-3.067%
2024-03-20	3.1400	3.2300	3.1000	3.2000	+3.560%	197,074	-1.250%
2024-03-19	2.9500	3.1200	2.8900	3.0900	+8.421%	196,096	+2.265%
2024-03-15	2.6900	2.8500	2.6900	2.8500	+5.556%	149,363	+10.877%
2024-03-14	2.7000	2.7300	2.6600	2.7000	-0.735%	116,601	+17.037%
2024-03-13	2.6500	2.7400	2.6500	2.7200	+2.642%	121,934	+16.176%
2024-03-12	2.6500	2.7400	2.6400	2.6500	0.000%	90,423	+19.245%
2024-03-11	2.6500	2.7300	2.6400	2.6500	-0.376%	101,328	+19.245%
2024-03-07	2.6300	2.6700	2.5800	2.6600	+1.141%	147,798	+18.797%
2024-03-06	2.6500	2.7000	2.6100	2.6300	+0.382%	104,563	+20.152%
2024-03-04	2.7300	2.7500	2.6200	2.6200	-4.727%	151,314	+20.611%
2024-03-01	2.7800	2.8500	2.7200	2.7500	-3.169%	264,078	+14.909%
2024-02-29	2.9600	3.0000	2.6700	2.8400	-6.579%	700,411	+11.268%
2024-02-28	3.1300	3.1400	3.0400	3.0400	-2.875%	74,859	+3.947%
2024-02-27	3.0500	3.1300	3.0400	3.1300	+2.623%	156,359	+0.958%
2024-02-26	3.0500	3.0900	3.0100	3.0500	+0.660%	115,256	+3.607%
2024-02-23	3.0200	3.0450	2.9350	3.0300	+1.338%	87,834	+4.290%
2024-02-22	2.9200	3.0500	2.9100	2.9900	0.000%	64,193	+5.686%
2024-02-21	2.9600	2.9900	2.9000	2.9900	+0.673%	120,075	+5.686%
2024-02-20	3.0300	3.0500	2.9550	2.9700	-2.623%	147,406	+6.397%
2024-02-16	2.9500	3.0800	2.9400	3.0500	+3.041%	155,158	+3.607%
2024-02-15	2.8950	3.0000	2.8900	2.9600	+2.778%	154,058	+6.757%
2024-02-14	2.8700	2.9100	2.8000	2.8800	+1.053%	130,095	+9.722%
2024-02-13	2.8900	2.9100	2.8400	2.8500	-2.062%	148,494	+10.877%
2024-02-12	3.0000	3.0300	2.9050	2.9100	-2.676%	110,107	+8.591%
2024-02-09	2.9500	3.0400	2.9100	2.9900	+2.749%	115,609	+5.686%
2024-02-08	2.8800	2.9600	2.8350	2.9100	+1.394%	137,401	+8.591%
2024-02-07	2.9500	3.0300	2.8700	2.8700	-2.381%	157,867	+10.105%
2024-02-06	2.7800	2.9400	2.7750	2.9400	+6.522%	168,683	+7.483%
2024-02-05	2.7900	2.7900	2.7000	2.7600	-2.128%	120,152	+14.493%
2024-02-02	2.8600	2.9000	2.7600	2.8200	-1.742%	91,485	+12.057%
2024-02-01	2.7300	2.9250	2.7200	2.8700	+5.515%	151,389	+10.105%
2024-01-31	2.6300	2.7400	2.6300	2.7200	+2.256%	98,767	+16.176%
2024-01-30	2.7400	2.7600	2.6600	2.6600	-2.564%	79,448	+18.797%
2024-01-29	2.6400	2.7600	2.5900	2.7300	+2.632%	166,612	+15.751%
2024-01-26	2.7400	2.7400	2.6300	2.6600	-2.564%	133,304	+18.797%
2024-01-25	2.7200	2.7400	2.6700	2.7300	+0.738%	259,711	+15.751%
2024-01-24	2.7600	2.7700	2.7000	2.7100	-1.812%	164,827	+16.605%
2024-01-23	2.7500	2.8300	2.7500	2.7600	-1.075%	129,182	+14.493%
2024-01-22	2.6600	2.7900	2.6600	2.7900	+4.494%	104,386	+13.262%
2024-01-19	2.6600	2.7250	2.6100	2.6700	+1.136%	134,872	+18.352%
2024-01-18	2.7100	2.7300	2.6200	2.6400	-3.650%	123,408	+19.697%
2024-01-17	2.7400	2.7900	2.6700	2.7400	-0.725%	140,426	+15.328%
2024-01-16	2.7500	2.8600	2.6700	2.7600	-1.075%	229,730	+14.493%
2024-01-15	2.7500	2.8000	2.7300	2.7900	+3.717%	54,197	+13.262%
2024-01-12	2.7200	2.7400	2.6400	2.6900	-0.370%	86,149	+17.472%
2024-01-11	2.7000	2.7300	2.6500	2.7000	-1.818%	115,482	+17.037%
2024-01-10	2.7700	2.7800	2.6900	2.7500	-0.722%	78,838	+14.909%
2024-01-09	2.9600	3.0000	2.7600	2.7700	-6.102%	254,101	+14.079%
2024-01-08	2.9400	3.0000	2.8800	2.9500	+0.340%	157,937	+7.119%
2024-01-05	2.8300	2.9450	2.7900	2.9400	+2.439%	149,710	+7.483%
2024-01-04	2.8800	2.8900	2.7700	2.8700	-0.347%	133,419	+10.105%
2024-01-03	2.8100	2.9600	2.7700	2.8800	+1.408%	258,901	+9.722%
2024-01-02	2.7500	2.9000	2.7400	2.8400	+2.527%	131,283	+11.268%
2023-12-29	2.8100	2.8300	2.6900	2.7700	+0.362%	192,189	+14.079%
2023-12-28	2.6800	2.8600	2.6300	2.7600	+2.985%	234,865	+14.493%
2023-12-27	2.6800	2.7500	2.6700	2.6800	+0.752%	88,393	+17.910%
2023-12-22	2.5300	2.7300	2.5300	2.6600	+3.906%	380,320	+18.797%
2023-12-21	2.4900	2.5700	2.4900	2.5600	+3.226%	163,238	+23.438%
2023-12-20	2.5200	2.6800	2.4800	2.4800	-3.125%	303,519	+27.419%
2023-12-19	2.5000	2.6000	2.5000	2.5600	+1.992%	137,967	+23.438%
2023-12-18	2.5700	2.6000	2.5050	2.5100	-3.831%	216,396	+25.896%
2023-12-15	2.6300	2.6400	2.5450	2.6100	-2.612%	453,520	+21.073%
2023-12-14	2.6600	2.7300	2.6200	2.6800	+0.752%	161,795	+17.910%
2023-12-13	2.5700	2.6600	2.5150	2.6600	+2.703%	248,302	+18.797%
2023-12-12	2.7300	2.7300	2.5650	2.5900	-9.441%	130,215	+22.008%
2023-12-08	2.8100	2.8600	2.7750	2.8600	+1.779%	152,791	+10.490%
2023-12-07	2.8000	2.8600	2.7450	2.8100	+0.357%	138,043	+12.456%
2023-12-06	2.8200	2.8800	2.8000	2.8000	0.000%	122,963	+12.857%
2023-12-05	2.9600	3.0400	2.8000	2.8000	-5.405%	149,148	+12.857%
2023-12-04	2.7800	2.9750	2.7800	2.9600	+4.594%	207,387	+6.757%
2023-12-01	2.7500	2.8300	2.7300	2.8300	+2.536%	149,893	+11.661%
2023-11-30	2.6300	2.7600	2.5800	2.7600	+3.371%	277,382	+14.493%
2023-11-29	2.6700	2.7100	2.6700	2.6700	+1.136%	65,055	+18.352%
2023-11-28	2.6600	2.6700	2.6000	2.6400	-0.752%	107,709	+19.697%
2023-11-27	2.7500	2.7800	2.6550	2.6600	-3.971%	60,081	+18.797%
2023-11-24	2.7200	2.8100	2.7200	2.7700	+1.465%	57,193	+14.079%
2023-11-23	2.7000	2.7500	2.6900	2.7300	-1.444%	30,374	+15.751%
2023-11-22	2.7600	2.8200	2.7500	2.7700	+0.362%	42,375	+14.079%
2023-11-21	2.8100	2.8400	2.7600	2.7600	-2.817%	77,890	+14.493%
2023-11-20	2.6800	2.8600	2.6800	2.8400	+4.029%	85,109	+11.268%
2023-11-17	2.5900	2.7300	2.5800	2.7300	+6.641%	239,080	+15.751%
2023-11-16	2.6700	2.7200	2.5600	2.5600	-5.185%	206,907	+23.438%
2023-11-15	2.7500	2.8800	2.6700	2.7000	-2.174%	336,620	+17.037%
2023-11-14	2.7500	2.8200	2.6950	2.7600	+0.364%	232,012	+14.493%
2023-11-13	2.8500	2.8500	2.6850	2.7500	-3.846%	177,327	+14.909%
2023-11-10	2.7100	2.9000	2.6700	2.8600	+5.535%	139,975	+10.490%
2023-11-09	2.7700	2.8300	2.7100	2.7100	-1.455%	141,812	+16.605%
2023-11-08	2.6600	2.8400	2.5900	2.7500	+5.364%	308,847	+14.909%
2023-11-07	2.6200	2.6400	2.5700	2.6100	+1.163%	99,735	+21.073%
2023-11-06	2.5800	2.6450	2.5100	2.5800	+1.575%	381,305	+22.481%
2023-11-03	2.5100	2.5900	2.5100	2.5400	+0.395%	259,433	+24.409%
2023-11-02	2.4500	2.5400	2.4500	2.5300	+3.689%	154,097	+24.901%
2023-11-01	2.5200	2.5200	2.4100	2.4400	-2.400%	115,087	+29.508%
2023-10-31	2.4700	2.5300	2.4500	2.5000	+2.041%	146,611	+26.400%
2023-10-30	2.4100	2.4600	2.4000	2.4500	+3.814%	89,101	+28.980%
2023-10-27	2.4600	2.4600	2.3600	2.3600	-1.255%	90,313	+33.898%
2023-10-26	2.4200	2.4700	2.3800	2.3900	-2.449%	79,575	+32.218%
2023-10-25	2.5800	2.5800	2.4500	2.4500	-5.039%	194,677	+28.980%
2023-10-24	2.4200	2.5800	2.4000	2.5800	+8.403%	205,863	+22.481%
2023-10-23	2.3300	2.4400	2.3300	2.3800	+1.709%	217,042	+32.773%
2023-10-20	2.3800	2.4100	2.3400	2.3400	-1.681%	98,648	+35.043%
2023-10-19	2.4500	2.4650	2.3800	2.3800	-3.252%	90,449	+32.773%
2023-10-18	2.5600	2.5600	2.4600	2.4600	-3.906%	87,442	+28.455%
2023-10-17	2.5400	2.6200	2.5400	2.5600	-0.775%	116,369	+23.438%
2023-10-16	2.5400	2.5900	2.5300	2.5800	+1.176%	117,871	+22.481%
2023-10-13	2.5300	2.5900	2.5300	2.5500	+0.394%	71,557	+23.922%
2023-10-12	2.6200	2.6200	2.5400	2.5400	-3.422%	115,042	+24.409%
2023-10-11	2.7300	2.7300	2.6300	2.6300	-2.593%	80,532	+20.152%
2023-10-10	2.6700	2.7800	2.6700	2.7000	-1.099%	181,099	+17.037%
2023-10-06	2.6900	2.7900	2.6600	2.7300	-1.444%	95,092	+15.751%
2023-10-05	2.7400	2.8200	2.7200	2.7700	+1.095%	221,693	+14.079%
2023-10-04	2.6500	2.8000	2.6200	2.7400	+2.622%	230,551	+15.328%
2023-10-03	2.6700	2.7100	2.6200	2.6700	-1.111%	148,372	+18.352%
2023-10-02	2.7400	2.7750	2.6800	2.7000	-0.369%	120,148	+17.037%
2023-09-29	2.7600	2.7700	2.6800	2.7100	-0.733%	296,049	+16.605%
2023-09-28	2.7700	2.7950	2.6900	2.7300	-2.151%	316,614	+15.751%
2023-09-27	2.8400	2.9900	2.7500	2.7900	-2.448%	381,662	+13.262%
2023-09-26	2.9100	3.0000	2.8300	2.8600	-2.055%	238,965	+10.490%
2023-09-25	2.7800	2.9500	2.7500	2.9200	+3.180%	248,704	+8.219%
2023-09-22	2.8800	2.8800	2.7850	2.8300	-1.736%	259,546	+11.661%
2023-09-21	2.9000	2.9650	2.8500	2.8800	-2.041%	218,338	+9.722%
2023-09-20	2.9900	3.0700	2.9300	2.9400	-0.676%	252,164	+7.483%
2023-09-19	3.0300	3.1000	2.9600	2.9600	-2.951%	333,707	+6.757%
2023-09-18	3.1700	3.2500	3.0300	3.0500	-6.154%	283,179	+3.607%
2023-09-15	3.4900	3.5700	3.1800	3.2500	-3.561%	746,904	-2.769%
2023-09-14	3.3100	3.4000	3.2600	3.3700	+1.201%	439,608	-6.231%
2023-09-13	3.0500	3.5000	3.0300	3.3300	+9.539%	877,928	-5.105%
2023-09-12	3.2200	3.3400	3.0200	3.0400	-7.317%	539,062	+3.947%
2023-09-11	3.0600	3.3000	3.0100	3.2800	+10.067%	731,664	-3.659%
2023-09-08	2.8300	3.0500	2.7700	2.9800	+3.833%	302,044	+6.040%
2023-09-07	2.7300	2.8800	2.6400	2.8700	+5.904%	195,561	+10.105%
2023-09-06	2.8500	2.8800	2.6750	2.7100	-3.559%	178,258	+16.605%
2023-09-05	2.6700	2.9200	2.6400	2.8100	+5.243%	437,487	+12.456%
2023-09-01	2.8000	2.8800	2.6600	2.6700	-2.555%	337,081	+18.352%
2023-08-31	2.5400	2.8300	2.5300	2.7400	+8.300%	831,145	+15.328%
2023-08-30	2.3400	2.6300	2.3150	2.5300	+8.120%	497,545	+24.901%
2023-08-29	2.3100	2.4000	2.3100	2.3400	+1.299%	106,243	+35.043%
2023-08-28	2.3000	2.3300	2.2800	2.3100	+0.873%	87,804	+36.797%
2023-08-25	2.2900	2.3300	2.2800	2.2900	0.000%	86,850	+37.991%
2023-08-24	2.3700	2.3700	2.2900	2.2900	-3.376%	131,524	+37.991%
2023-08-23	2.4000	2.4100	2.3500	2.3700	-0.837%	65,859	+33.333%
2023-08-22	2.4300	2.4900	2.3900	2.3900	-0.830%	119,523	+32.218%
2023-08-21	2.4700	2.5400	2.4100	2.4100	-2.429%	78,876	+31.120%
2023-08-18	2.5700	2.6350	2.4700	2.4700	-3.516%	278,679	+27.935%
2023-08-17	2.4400	2.6400	2.4200	2.5600	+5.350%	366,381	+23.438%
2023-08-16	2.2200	2.4700	2.2200	2.4300	+7.522%	421,634	+30.041%
2023-08-15	2.3500	2.3500	2.2200	2.2600	-3.004%	102,927	+39.823%
2023-08-14	2.3500	2.3500	2.2800	2.3300	-0.851%	128,024	+35.622%
2023-08-11	2.3100	2.3600	2.3100	2.3500	+1.293%	103,017	+34.468%
2023-08-10	2.3500	2.3800	2.3200	2.3200	-0.429%	139,965	+36.207%
2023-08-09	2.3800	2.4400	2.3300	2.3300	-1.271%	176,083	+35.622%
2023-08-08	2.4100	2.4100	2.2000	2.3600	-4.839%	363,389	+33.898%
2023-08-04	2.5200	2.5300	2.4800	2.4800	-0.800%	132,070	+27.419%
2023-08-03	2.4500	2.5300	2.4200	2.5000	+2.041%	155,682	+26.400%
2023-08-02	2.5000	2.5300	2.4500	2.4500	-3.922%	475,528	+28.980%
2023-08-01	2.5500	2.5700	2.4800	2.5500	-1.163%	416,433	+23.922%
2023-07-31	2.4800	2.5800	2.4500	2.5800	+5.306%	344,614	+22.481%
2023-07-28	2.3700	2.4600	2.3400	2.4500	+2.941%	188,093	+28.980%
2023-07-27	2.3900	2.4100	2.3450	2.3800	0.000%	223,329	+32.773%
2023-07-26	2.4500	2.4700	2.3700	2.3800	+0.847%	138,890	+32.773%
2023-07-25	2.4000	2.4200	2.3600	2.3600	-2.075%	81,888	+33.898%
2023-07-24	2.4400	2.4600	2.3900	2.4100	-1.230%	68,425	+31.120%
2023-07-21	2.4900	2.4900	2.4200	2.4400	-0.408%	102,061	+29.508%
2023-07-20	2.5100	2.5100	2.4300	2.4500	-2.778%	121,883	+28.980%
2023-07-19	2.4400	2.5400	2.4400	2.5200	+2.857%	142,555	+25.397%
2023-07-18	2.4400	2.5150	2.4300	2.4500	-0.407%	114,009	+28.980%
2023-07-17	2.5100	2.5400	2.4400	2.4600	-2.381%	159,570	+28.455%
2023-07-14	2.6900	2.7100	2.5200	2.5200	-7.692%	255,393	+25.397%
2023-07-13	2.6600	2.7300	2.6200	2.7300	+4.198%	239,962	+15.751%
2023-07-12	2.7200	2.7400	2.6200	2.6200	-2.963%	210,465	+20.611%
2023-07-11	2.7700	2.8250	2.6800	2.7000	-1.460%	308,083	+17.037%
2023-07-10	2.7000	2.7800	2.6200	2.7400	+2.239%	336,037	+15.328%
2023-07-07	2.5500	2.7100	2.4700	2.6800	+6.773%	640,980	+17.910%
2023-07-06	2.6000	3.2300	2.4800	2.5100	-3.831%	1,078,911	+25.896%
2023-07-05	2.7300	2.7300	2.5700	2.6100	-4.396%	161,128	+21.073%
2023-07-04	2.7000	2.8300	2.7000	2.7300	+4.598%	84,081	+15.751%
2023-06-30	2.5200	2.6300	2.5050	2.6100	+3.984%	93,731	+21.073%
2023-06-29	2.4800	2.5600	2.4800	2.5100	+1.210%	144,128	+25.896%
2023-06-28	2.4400	2.5000	2.4050	2.4800	+1.224%	104,723	+27.419%
2023-06-27	2.4300	2.4800	2.3750	2.4500	+0.823%	132,765	+28.980%
2023-06-26	2.4000	2.4600	2.3850	2.4300	+2.532%	174,691	+30.041%
2023-06-23	2.4300	2.4800	2.3650	2.3700	-4.049%	177,960	+33.333%
2023-06-22	2.4100	2.5000	2.3500	2.4700	+1.646%	229,952	+27.935%
2023-06-21	2.2300	2.4300	2.2200	2.4300	+8.000%	179,829	+30.041%
2023-06-20	2.2400	2.2700	2.2100	2.2500	+4.651%	63,901	+40.444%
2023-06-19	2.2300	2.2400	2.1450	2.1500	-4.018%	22,934	+46.977%
2023-06-16	2.2800	2.2800	2.2400	2.2400	-1.322%	212,396	+41.071%
2023-06-15	2.2800	2.2800	2.2500	2.2700	-0.873%	121,927	+39.207%
2023-06-14	2.3100	2.3950	2.2900	2.2900	-2.553%	137,816	+37.991%
2023-06-13	2.3000	2.3700	2.3000	2.3500	-0.424%	117,614	+34.468%
2023-06-12	2.2400	2.3600	2.2100	2.3600	+5.357%	165,137	+33.898%
2023-06-09	2.2600	2.2600	2.2100	2.2400	-0.444%	103,093	+41.071%
2023-06-08	2.3200	2.3200	2.2450	2.2500	-2.174%	92,684	+40.444%
2023-06-07	2.3500	2.3800	2.2900	2.3000	-2.542%	144,896	+37.391%
2023-06-06	2.2500	2.3600	2.2400	2.3600	+3.965%	154,105	+33.898%
2023-06-05	2.3500	2.3500	2.2600	2.2700	-4.219%	73,476	+39.207%
2023-06-02	2.3600	2.3900	2.3350	2.3700	+1.282%	63,798	+33.333%
2023-06-01	2.3900	2.3900	2.3000	2.3400	-2.500%	102,023	+35.043%
2023-05-31	2.3800	2.4000	2.3050	2.4000	+2.128%	261,010	+31.667%
2023-05-30	2.4100	2.4200	2.3350	2.3500	0.000%	97,150	+34.468%
2023-05-29	2.3600	2.3800	2.3450	2.3500	-1.261%	17,931	+34.468%
2023-05-26	2.4400	2.4550	2.3800	2.3800	-2.857%	157,109	+32.773%
2023-05-25	2.5400	2.5400	2.4200	2.4500	-3.543%	142,322	+28.980%
2023-05-24	2.5500	2.5900	2.4900	2.5400	+1.195%	127,058	+24.409%
2023-05-23	2.6400	2.6750	2.5100	2.5100	-2.713%	184,227	+25.896%
2023-05-19	2.4400	2.5800	2.4400	2.5800	+4.453%	187,141	+22.481%
2023-05-18	2.3400	2.4900	2.3300	2.4700	+6.009%	197,486	+27.935%
2023-05-17	2.2900	2.3650	2.2550	2.3300	+1.747%	296,079	+35.622%
2023-05-16	2.3100	2.3300	2.2600	2.2900	-2.553%	113,667	+37.991%
2023-05-15	2.3000	2.3800	2.3000	2.3500	+1.293%	68,287	+34.468%
2023-05-12	2.3800	2.4100	2.3000	2.3200	-2.929%	180,099	+36.207%
2023-05-11	2.5200	2.5400	2.3750	2.3900	-4.016%	147,284	+32.218%
2023-05-10	2.4700	2.5350	2.4650	2.4900	+0.403%	59,493	+26.908%
2023-05-09	2.6000	2.6500	2.4700	2.4800	-5.344%	139,198	+27.419%
2023-05-08	2.7000	2.7000	2.6200	2.6200	-3.321%	121,486	+20.611%
2023-05-05	2.6000	2.7200	2.6000	2.7100	+4.231%	154,160	+16.605%
2023-05-04	2.5500	2.6400	2.4700	2.6000	+0.775%	183,911	+21.538%
2023-05-03	2.5100	2.6000	2.5100	2.5800	+2.789%	116,617	+22.481%
2023-05-02	2.5500	2.5500	2.4600	2.5100	-1.569%	75,224	+25.896%
2023-05-01	2.4800	2.5500	2.4800	2.5500	+1.190%	97,210	+23.922%
2023-04-28	2.5100	2.5500	2.4900	2.5200	+0.398%	159,019	+25.397%
2023-04-27	2.4500	2.5700	2.4400	2.5100	+6.356%	203,709	+25.896%
2023-04-26	2.3800	2.3950	2.3200	2.3600	-2.075%	91,242	+33.898%
2023-04-25	2.4500	2.4500	2.3800	2.4100	-2.429%	139,918	+31.120%
2023-04-24	2.4200	2.4700	2.3900	2.4700	+0.816%	117,744	+27.935%
2023-04-21	2.4600	2.4900	2.4300	2.4500	-0.407%	95,339	+28.980%
2023-04-20	2.6100	2.6100	2.4600	2.4600	-6.464%	149,263	+28.455%
2023-04-19	2.7000	2.7200	2.6100	2.6300	-3.309%	92,446	+20.152%
2023-04-18	2.6300	2.7600	2.6100	2.7200	+3.817%	226,638	+16.176%
2023-04-17	2.4700	2.6400	2.4700	2.6200	+5.645%	160,371	+20.611%
2023-04-14	2.5200	2.5400	2.4800	2.4800	-1.587%	96,436	+27.419%
2023-04-13	2.4700	2.5500	2.4700	2.5200	+2.024%	120,915	+25.397%
2023-04-12	2.5000	2.5400	2.4300	2.4700	-1.200%	163,672	+27.935%
2023-04-11	2.5300	2.5550	2.4900	2.5000	-3.846%	100,495	+26.400%
2023-04-10	2.4600	2.6000	2.4600	2.6000	+4.839%	130,349	+21.538%
2023-04-06	2.4700	2.5000	2.4600	2.4800	+0.405%	164,940	+27.419%
2023-04-05	2.5200	2.5400	2.4400	2.4700	-1.984%	116,939	+27.935%
2023-04-04	2.6300	2.6300	2.5100	2.5200	-4.906%	169,739	+25.397%
2023-04-03	2.5600	2.6500	2.5600	2.6500	+1.923%	220,437	+19.245%
2023-03-31	2.5500	2.6200	2.5500	2.6000	+1.961%	152,768	+21.538%
2023-03-30	2.6200	2.6300	2.5400	2.5500	-3.042%	93,999	+23.922%
2023-03-29	2.5800	2.6600	2.5800	2.6300	+2.734%	125,220	+20.152%
2023-03-28	2.6400	2.6500	2.5300	2.5600	-4.833%	223,395	+23.438%
2023-03-27	2.7000	2.7000	2.6200	2.6900	+0.749%	148,215	+17.472%
2023-03-24	2.6300	2.6700	2.5850	2.6700	+1.908%	164,005	+18.352%
2023-03-23	2.6000	2.6600	2.5800	2.6200	+1.550%	159,081	+20.611%
2023-03-22	2.6900	2.6900	2.5800	2.5800	-4.089%	214,171	+22.481%
2023-03-21	2.5600	2.6900	2.5600	2.6900	+4.669%	203,666	+17.472%
2023-03-20	2.6500	2.6500	2.5300	2.5700	-4.104%	209,675	+22.957%
2023-03-17	2.7300	2.7450	2.6400	2.6800	-4.626%	4,451,223	+17.910%
2023-03-16	2.6700	2.8100	2.6000	2.8100	+5.639%	279,847	+12.456%
2023-03-15	2.6700	2.7250	2.6400	2.6600	-2.206%	304,002	+18.797%
2023-03-14	2.6900	2.7200	2.6600	2.7200	+1.115%	158,652	+16.176%
2023-03-13	2.6300	2.7250	2.6200	2.6900	+1.128%	214,023	+17.472%
2023-03-10	2.6700	2.6800	2.6200	2.6600	-0.746%	255,157	+18.797%
2023-03-09	2.7200	2.7600	2.6800	2.6800	-1.471%	211,420	+17.910%
2023-03-08	2.8200	2.8300	2.6400	2.7200	-3.887%	325,852	+16.176%
2023-03-07	2.7900	2.8800	2.7300	2.8300	0.000%	294,062	+11.661%
2023-03-06	2.8600	2.8800	2.8000	2.8300	-1.394%	232,471	+11.661%
2023-03-03	2.8800	2.9000	2.8400	2.8700	+1.413%	154,822	+10.105%
2023-03-02	2.8700	2.8700	2.8200	2.8300	-2.414%	205,334	+11.661%
2023-03-01	2.9400	2.9800	2.8700	2.9000	-2.027%	243,497	+8.966%
2023-02-28	2.8100	3.0000	2.6750	2.9600	+3.497%	557,396	+6.757%
2023-02-27	2.8600	2.8700	2.8200	2.8600	-1.038%	220,423	+10.490%
2023-02-24	2.9300	2.9400	2.8500	2.8900	-2.694%	128,275	+9.343%
2023-02-23	2.9200	2.9700	2.8700	2.9700	+1.712%	111,908	+6.397%
2023-02-22	2.9400	2.9700	2.8800	2.9200	-0.680%	174,527	+8.219%
2023-02-21	3.0300	3.0600	2.9400	2.9400	-4.545%	109,873	+7.483%
2023-02-17	3.0700	3.0900	3.0200	3.0800	-0.324%	125,042	+2.597%
2023-02-16	3.1400	3.1700	3.0700	3.0900	-2.830%	263,162	+2.265%
2023-02-15	3.0600	3.1800	3.0400	3.1800	+3.247%	422,465	-0.629%
2023-02-14	3.0200	3.0800	2.9700	3.0800	+1.316%	176,631	+2.597%
2023-02-13	3.0000	3.0600	2.9950	3.0400	+0.997%	200,969	+3.947%
2023-02-10	3.1200	3.1200	2.9950	3.0100	-3.215%	231,982	+4.983%
2023-02-09	3.2000	3.2400	3.0700	3.1100	-3.115%	293,491	+1.608%
2023-02-08	3.2600	3.3000	3.2000	3.2100	-1.534%	181,648	-1.558%
2023-02-07	3.2900	3.2900	3.2000	3.2600	0.000%	258,139	-3.067%
2023-02-06	3.3300	3.3800	3.2600	3.2600	-3.264%	167,060	-3.067%
2023-02-03	3.4200	3.4450	3.3500	3.3700	-1.749%	341,764	-6.231%
2023-02-02	3.3800	3.4800	3.3600	3.4300	+3.003%	359,439	-7.872%

.dark-mode .RZk7yr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZk7yr{ color: #333333; background-color: white; border: 2px solid #333333; }CRONCRONOS GROUP INCstock TSE

CRON
CRONOS GROUP INC
stock TSE