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)

3.460 -0.030 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 3.410 3.500 3.410 3.500 71,747 +0.07(+2.04%)
Nov 28, 2025 3.480 3.480 3.430 3.430 32,770 -0.05(-1.44%)
Nov 27, 2025 3.410 3.550 3.410 3.480 36,090 +0.00(+0.00%)
Nov 26, 2025 3.470 3.520 3.450 3.480 68,831 +0.02(+0.58%)
Nov 25, 2025 3.430 3.490 3.430 3.460 163,581 +0.01(+0.29%)
Nov 24, 2025 3.330 3.530 3.330 3.450 229,049 +0.10(+2.99%)
Nov 21, 2025 3.260 3.350 3.260 3.350 199,302 +0.09(+2.76%)
Nov 20, 2025 3.390 3.400 3.230 3.260 142,475 -0.07(-2.10%)
Nov 19, 2025 3.400 3.410 3.320 3.330 126,838 -0.10(-2.92%)
Nov 18, 2025 3.370 3.460 3.370 3.430 123,155 +0.03(+0.88%)
Nov 17, 2025 3.410 3.470 3.400 3.400 142,989 -0.05(-1.45%)
Nov 14, 2025 3.410 3.490 3.410 3.450 165,337 -0.04(-1.15%)
Nov 13, 2025 3.550 3.550 3.460 3.490 94,699 -0.07(-1.97%)
Nov 12, 2025 3.520 3.600 3.520 3.560 278,897 +0.05(+1.42%)
Nov 11, 2025 3.550 3.550 3.490 3.510 64,214 -0.07(-1.96%)
Nov 10, 2025 3.490 3.610 3.490 3.580 109,376 +0.11(+3.17%)
Nov 07, 2025 3.450 3.510 3.420 3.470 127,161 +0.00(+0.00%)
Nov 06, 2025 3.550 3.640 3.460 3.470 169,264 +0.00(+0.00%)
Nov 05, 2025 3.440 3.510 3.440 3.470 62,737 +0.00(+0.00%)
Nov 04, 2025 3.510 3.540 3.430 3.470 154,500 -0.09(-2.53%)
Nov 03, 2025 3.510 3.600 3.490 3.560 93,075 +0.03(+0.85%)
Oct 31, 2025 3.420 3.530 3.420 3.530 98,536 +0.12(+3.52%)
Oct 30, 2025 3.420 3.500 3.410 3.410 70,276 -0.02(-0.58%)
Oct 29, 2025 3.450 3.510 3.410 3.430 103,651 -0.05(-1.44%)
Oct 28, 2025 3.460 3.480 3.380 3.480 103,398 +0.02(+0.58%)
Oct 27, 2025 3.550 3.550 3.460 3.460 69,356 -0.08(-2.26%)
Oct 24, 2025 3.480 3.600 3.480 3.540 122,738 +0.08(+2.31%)
Oct 23, 2025 3.360 3.520 3.360 3.460 196,950 +0.10(+2.98%)
Oct 22, 2025 3.500 3.520 3.360 3.360 166,648 -0.14(-4.00%)
Oct 21, 2025 3.500 3.560 3.500 3.500 62,698 -0.03(-0.85%)
Oct 20, 2025 3.510 3.550 3.480 3.530 94,425 +0.03(+0.86%)
Oct 17, 2025 3.440 3.530 3.430 3.500 171,561 +0.03(+0.86%)
Oct 16, 2025 3.630 3.650 3.470 3.470 136,753 -0.16(-4.41%)
Oct 15, 2025 3.560 3.770 3.540 3.630 231,627 +0.07(+1.97%)
Oct 14, 2025 3.540 3.630 3.490 3.560 135,265 +0.04(+1.14%)
Oct 10, 2025 3.520 0 -0.26(-6.88%)
Oct 09, 2025 3.770 3.910 3.740 3.780 301,382 +0.04(+1.07%)
Oct 08, 2025 3.650 3.750 3.610 3.740 118,393 +0.11(+3.03%)
Oct 07, 2025 3.540 3.680 3.520 3.630 152,201 +0.07(+1.97%)
Oct 06, 2025 3.610 3.630 3.550 3.560 73,699 -0.06(-1.66%)
Oct 03, 2025 3.640 3.690 3.600 3.620 165,246 +0.00(+0.00%)
Oct 02, 2025 3.760 3.820 3.590 3.620 174,923 -0.09(-2.43%)
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.