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)

3.500 +0.020 (+0.57%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2026 3.500 3.560 3.470 3.480 111,679 -0.04(-1.14%)
Mar 31, 2026 3.440 3.530 3.440 3.520 106,895 +0.12(+3.53%)
Mar 30, 2026 3.480 3.510 3.360 3.400 102,015 -0.08(-2.30%)
Mar 27, 2026 3.510 3.530 3.450 3.480 82,157 -0.03(-0.85%)
Mar 26, 2026 3.570 3.650 3.500 3.510 123,358 -0.13(-3.57%)
Mar 25, 2026 3.610 3.670 3.590 3.640 101,119 +0.11(+3.12%)
Mar 24, 2026 3.410 3.560 3.410 3.530 158,666 +0.07(+2.02%)
Mar 23, 2026 3.320 3.470 3.320 3.460 161,502 +0.15(+4.53%)
Mar 20, 2026 3.380 3.380 3.280 3.310 129,106 -0.06(-1.78%)
Mar 19, 2026 3.500 3.500 3.360 3.370 279,219 -0.13(-3.71%)
Mar 18, 2026 3.500 3.560 3.490 3.500 161,980 -0.05(-1.41%)
Mar 17, 2026 3.490 3.560 3.460 3.550 115,604 +0.05(+1.43%)
Mar 16, 2026 3.430 3.500 3.440 3.500 86,247 +0.06(+1.74%)
Mar 13, 2026 3.380 3.470 3.380 3.440 189,830 +0.05(+1.47%)
Mar 12, 2026 3.470 3.470 3.390 3.390 54,400 -0.09(-2.59%)
Mar 11, 2026 3.490 3.510 3.450 3.480 73,313 +0.04(+1.16%)
Mar 10, 2026 3.420 3.490 3.420 3.440 85,879 +0.01(+0.29%)
Mar 09, 2026 3.470 3.470 3.340 3.430 125,498 -0.08(-2.28%)
Mar 06, 2026 3.510 3.510 3.410 3.510 121,205 -0.01(-0.28%)
Mar 05, 2026 3.570 3.620 3.520 3.520 167,643 -0.08(-2.22%)
Mar 04, 2026 3.580 3.660 3.570 3.600 185,022 +0.04(+1.12%)
Mar 03, 2026 3.570 3.610 3.520 3.560 150,871 -0.05(-1.39%)
Mar 02, 2026 3.620 3.650 3.570 3.610 243,472 -0.05(-1.37%)
Feb 27, 2026 3.670 3.720 3.620 3.660 656,177 -0.01(-0.27%)
Feb 26, 2026 3.780 3.780 3.470 3.670 434,007 -0.12(-3.17%)
Feb 25, 2026 3.750 3.800 3.720 3.790 61,437 +0.05(+1.34%)
Feb 24, 2026 3.680 3.760 3.660 3.740 107,118 +0.12(+3.31%)
Feb 23, 2026 3.640 3.660 3.580 3.620 97,483 -0.05(-1.36%)
Feb 20, 2026 3.700 3.740 3.670 3.670 66,855 -0.05(-1.34%)
Feb 19, 2026 3.650 3.740 3.630 3.720 89,162 +0.07(+1.92%)
Feb 18, 2026 3.660 3.720 3.640 3.650 64,866 +0.01(+0.27%)
Feb 17, 2026 3.550 3.680 3.550 3.640 108,808 +0.09(+2.54%)
Feb 13, 2026 3.550 0 +0.03(+0.85%)
Feb 12, 2026 3.560 3.580 3.510 3.520 146,331 -0.04(-1.12%)
Feb 11, 2026 3.630 3.630 3.530 3.560 93,161 -0.07(-1.93%)
Feb 10, 2026 3.540 3.700 3.540 3.630 123,845 +0.06(+1.68%)
Feb 09, 2026 3.620 3.620 3.550 3.570 75,593 -0.03(-0.83%)
Feb 06, 2026 3.510 3.630 3.510 3.600 66,155 +0.09(+2.56%)
Feb 05, 2026 3.500 3.580 3.490 3.510 252,114 -0.02(-0.57%)
Feb 04, 2026 3.520 3.590 3.500 3.530 108,572 +0.00(+0.00%)
Feb 03, 2026 3.420 3.550 3.380 3.530 276,617 +0.10(+2.92%)
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.