ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cronos Group Inc. - Common Share (TSX:CRON)

3.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2026 3.420 3.550 3.380 3.530 276,617 +0.10(+2.92%)
Feb 02, 2026 3.450 3.450 3.320 3.430 151,338 +0.03(+0.88%)
Jan 30, 2026 3.470 3.490 3.400 3.400 220,254 -0.10(-2.86%)
Jan 29, 2026 3.650 3.650 3.450 3.500 379,563 -0.12(-3.31%)
Jan 28, 2026 3.690 3.780 3.610 3.620 297,022 -0.09(-2.43%)
Jan 27, 2026 3.710 3.720 3.660 3.710 236,417 +0.02(+0.54%)
Jan 26, 2026 3.810 3.820 3.690 3.690 172,202 -0.13(-3.40%)
Jan 23, 2026 3.760 3.860 3.710 3.820 178,763 +0.09(+2.41%)
Jan 22, 2026 3.700 3.790 3.650 3.730 288,894 +0.13(+3.61%)
Jan 21, 2026 3.600 3.670 3.580 3.600 350,782 +0.08(+2.27%)
Jan 20, 2026 3.510 3.550 3.460 3.520 183,099 -0.01(-0.28%)
Jan 19, 2026 3.550 3.560 3.530 3.530 43,527 +0.00(+0.00%)
Jan 16, 2026 3.580 3.590 3.520 3.530 76,890 -0.06(-1.67%)
Jan 15, 2026 3.670 3.680 3.590 3.590 63,779 -0.07(-1.91%)
Jan 14, 2026 3.730 3.730 3.640 3.660 100,561 -0.09(-2.40%)
Jan 13, 2026 3.710 3.770 3.710 3.750 124,162 +0.04(+1.08%)
Jan 12, 2026 3.710 3.830 3.700 3.710 206,374 -0.02(-0.54%)
Jan 09, 2026 3.730 3.890 3.690 3.730 278,377 +0.06(+1.63%)
Jan 08, 2026 3.690 3.720 3.670 3.670 205,289 -0.05(-1.34%)
Jan 07, 2026 3.680 3.760 3.680 3.720 192,510 +0.02(+0.54%)
Jan 06, 2026 3.700 3.750 3.660 3.700 144,383 +0.00(+0.00%)
Jan 05, 2026 3.690 3.740 3.660 3.700 210,518 +0.01(+0.27%)
Jan 02, 2026 3.610 3.710 3.610 3.690 206,216 +0.09(+2.50%)
Dec 31, 2025 3.600 0 +0.00(+0.00%)
Dec 30, 2025 3.630 3.710 3.600 3.600 267,347 -0.04(-1.10%)
Dec 29, 2025 3.620 3.700 3.580 3.640 179,103 -0.12(-3.19%)
Dec 24, 2025 3.760 0 +0.01(+0.27%)
Dec 23, 2025 3.810 3.860 3.590 3.750 610,171 -0.10(-2.60%)
Dec 22, 2025 4.090 4.150 3.840 3.850 396,160 -0.20(-4.94%)
Dec 19, 2025 4.160 4.210 3.990 4.050 642,636 -0.03(-0.74%)
Dec 18, 2025 4.260 4.470 4.050 4.080 1,151,534 -0.10(-2.39%)
Dec 17, 2025 4.430 4.560 4.170 4.180 511,476 -0.20(-4.57%)
Dec 16, 2025 4.130 4.430 4.100 4.380 517,989 +0.19(+4.53%)
Dec 15, 2025 4.620 4.660 4.160 4.190 889,073 -0.30(-6.68%)
Dec 12, 2025 4.300 4.520 3.930 4.490 1,059,771 +0.58(+14.83%)
Dec 11, 2025 3.850 3.960 3.780 3.910 165,663 +0.03(+0.77%)
Dec 10, 2025 3.710 4.030 3.700 3.880 508,917 +0.18(+4.86%)
Dec 09, 2025 3.500 4.020 3.340 3.700 978,851 +0.26(+7.56%)
Dec 08, 2025 3.430 3.460 3.420 3.440 57,794 -0.02(-0.58%)
Dec 05, 2025 3.430 3.490 3.430 3.460 93,765 -0.03(-0.86%)
Dec 04, 2025 3.510 3.540 3.470 3.490 97,764 -0.01(-0.29%)
Dec 03, 2025 3.450 3.540 3.450 3.500 83,649 +0.07(+2.04%)
Dec 02, 2025 3.480 3.550 3.430 3.430 85,472 -0.07(-2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.