Marchés français ouverture 3 h 43 min

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
3,5000-0,1500 (-4,11 %)
À la clôture : 04:00PM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20243,63003,63003,49003,50003,5000128 000
28 mai 20243,63003,66003,58003,65003,6500107 000
27 mai 20243,61003,64003,59003,64003,640019 500
24 mai 20243,65003,71003,60003,63003,630096 700
23 mai 20243,83003,83003,60003,64003,6400140 400
22 mai 20243,78003,86003,76003,80003,8000126 800
21 mai 20243,83003,88003,76003,80003,8000281 600
17 mai 20244,17004,25003,94003,99003,9900399 200
16 mai 20243,94004,28003,94004,14004,1400399 200
15 mai 20244,03004,10003,94003,95003,9500246 000
14 mai 20244,05004,26003,99004,02004,0200473 600
13 mai 20243,81004,04003,81004,02004,0200246 600
10 mai 20243,95004,00003,79003,80003,8000270 700
09 mai 20243,63003,98003,63003,90003,9000269 700
08 mai 20243,58003,61003,49003,57003,5700214 700
07 mai 20243,60003,67003,56003,63003,630088 700
06 mai 20243,77003,81003,61003,62003,6200184 200
03 mai 20243,65003,77003,62003,64003,6400229 800
02 mai 20243,80003,95003,61003,66003,6600297 400
01 mai 20243,98004,00003,67003,75003,7500509 400
30 avr. 20243,47004,09003,43004,05004,05001 136 700
29 avr. 20243,54003,64003,43003,50003,5000174 700
26 avr. 20243,46003,61503,43003,53003,5300218 200
25 avr. 20243,37003,46003,35003,44003,440063 000
24 avr. 20243,37003,48503,34003,41003,4100211 100
23 avr. 20243,20003,41003,20003,40003,4000203 300
22 avr. 20243,22003,25002,98003,22003,2200479 900
19 avr. 20243,27003,35003,22003,24003,2400128 700
18 avr. 20243,31003,37503,28003,30003,3000185 800
17 avr. 20243,36003,43003,24003,33003,3300236 700
16 avr. 20243,31003,44003,26003,36003,3600178 000
15 avr. 20243,41003,54003,30003,35003,3500331 300
12 avr. 20243,44003,61003,44003,45003,4500193 500
11 avr. 20243,56003,61003,41003,47003,4700215 900
10 avr. 20243,57003,72003,53003,56003,5600123 100
09 avr. 20243,53003,64503,43003,62003,6200409 300
08 avr. 20243,66003,88003,63003,68003,6800370 500
05 avr. 20243,72003,82003,52503,66003,6600374 400
04 avr. 20243,97004,01003,70003,74003,7400822 900
03 avr. 20243,59003,92003,57003,89003,8900437 900
02 avr. 20243,59003,66003,53003,59003,5900266 200
01 avr. 20243,50003,63503,49003,56003,5600213 500
28 mars 20243,64003,75003,55003,55003,5500452 800
27 mars 20243,64003,69003,45003,66003,6600433 300
26 mars 20243,31003,70503,31003,62003,6200540 200
25 mars 20243,55003,63503,34003,37003,3700523 300
22 mars 20243,28003,58003,25003,55003,5500587 900
21 mars 20243,22003,30003,14003,26003,2600176 200
20 mars 20243,14003,23003,10003,20003,2000197 100
19 mars 20242,95003,12002,89003,09003,0900196 100
18 mars 20242,88003,04002,82003,04003,0400303 500
15 mars 20242,69002,85002,69002,85002,8500149 400
14 mars 20242,70002,73002,66002,70002,7000116 600
13 mars 20242,65002,74002,65002,72002,7200121 900
12 mars 20242,65002,74002,64002,65002,650090 400
11 mars 20242,65002,73002,64002,65002,6500101 300
08 mars 20242,67002,77002,65002,67002,6700201 900
07 mars 20242,63002,67002,58002,66002,6600147 800
06 mars 20242,65002,70002,61002,63002,6300104 600
05 mars 20242,61002,67002,56002,65002,6500230 100
04 mars 20242,73002,75002,62002,62002,6200151 300
01 mars 20242,78002,85002,72002,75002,7500264 100
29 févr. 20242,96003,00002,67002,84002,8400700 400
28 févr. 20243,13003,14003,04003,04003,040074 900
27 févr. 20243,05003,13003,04003,13003,1300156 400
26 févr. 20243,05003,09003,01003,05003,0500115 300
23 févr. 20243,02003,04502,93503,03003,030087 800
22 févr. 20242,92003,05002,91002,99002,990064 200
21 févr. 20242,96002,99002,90002,99002,9900120 100
20 févr. 20243,03003,05002,95502,97002,9700147 400
16 févr. 20242,95003,08002,94003,05003,0500155 200
15 févr. 20242,89503,00002,89002,96002,9600154 100
14 févr. 20242,87002,91002,80002,88002,8800130 100
13 févr. 20242,89002,91002,84002,85002,8500148 500
12 févr. 20243,00003,03002,90502,91002,9100110 100
09 févr. 20242,95003,04002,91002,99002,9900115 600
08 févr. 20242,88002,96002,83502,91002,9100137 400
07 févr. 20242,95003,03002,87002,87002,8700157 900
06 févr. 20242,78002,94002,77502,94002,9400168 700
05 févr. 20242,79002,79002,70002,76002,7600120 200
02 févr. 20242,86002,90002,76002,82002,820091 500
01 févr. 20242,73002,92502,72002,87002,8700151 400
31 janv. 20242,63002,74002,63002,72002,720098 800
30 janv. 20242,74002,76002,66002,66002,660079 400
29 janv. 20242,64002,76002,59002,73002,7300166 600
26 janv. 20242,74002,74002,63002,66002,6600133 300
25 janv. 20242,72002,74002,67002,73002,7300259 700
24 janv. 20242,76002,77002,70002,71002,7100164 800
23 janv. 20242,75002,83002,75002,76002,7600129 200
22 janv. 20242,66002,79002,66002,79002,7900104 400
19 janv. 20242,66002,72502,61002,67002,6700134 900
18 janv. 20242,71002,73002,62002,64002,6400123 400
17 janv. 20242,74002,79002,67002,74002,7400140 400
16 janv. 20242,75002,86002,67002,76002,7600229 700
15 janv. 20242,75002,80002,73002,79002,790054 200
12 janv. 20242,72002,74002,64002,69002,690086 100
11 janv. 20242,70002,73002,65002,70002,7000115 500
10 janv. 20242,77002,78002,69002,75002,750078 800
09 janv. 20242,96003,00002,76002,77002,7700254 100
08 janv. 20242,94003,00002,88002,95002,9500157 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...