Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 7.400 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2022 | 7.400 | 0 | -0.05(-0.67%) | |||
| Jan 25, 2022 | 7.310 | 7.450 | 7.310 | 7.450 | 3,200 | +0.45(+6.43%) |
| Jan 24, 2022 | 7.020 | 7.030 | 7.000 | 7.000 | 8,000 | -0.02(-0.28%) |
| Jan 21, 2022 | 7.380 | 7.380 | 7.020 | 7.020 | 2,600 | -0.38(-5.14%) |
| Jan 18, 2022 | 7.400 | 0 | -0.08(-1.07%) | |||
| Jan 17, 2022 | 7.350 | 7.480 | 7.350 | 7.480 | 800 | +0.13(+1.77%) |
| Jan 14, 2022 | 7.350 | 7.350 | 7.350 | 7.350 | 3,800 | +0.00(+0.00%) |
| Jan 13, 2022 | 7.350 | 7.350 | 7.350 | 7.350 | 140 | +0.00(+0.00%) |
| Jan 11, 2022 | 7.350 | 0 | +0.10(+1.38%) | |||
| Jan 07, 2022 | 7.250 | 7.250 | 7.250 | 0 | -0.03(-0.41%) | |
| Jan 05, 2022 | 7.280 | 7.280 | 7.280 | 10 | -0.32(-4.21%) | |
| Jan 04, 2022 | 7.510 | 7.600 | 7.510 | 7.600 | 7,828 | +0.10(+1.33%) |
| Dec 30, 2021 | 7.500 | 7.500 | 7.500 | 0 | +0.01(+0.13%) | |
| Dec 29, 2021 | 7.490 | 7.490 | 7.490 | 7.490 | 4,541 | +0.09(+1.22%) |
| Dec 24, 2021 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) | |
| Dec 23, 2021 | 7.200 | 7.400 | 7.200 | 7.400 | 12,042 | +0.47(+6.78%) |
| Dec 20, 2021 | 6.930 | 6.930 | 6.930 | 0 | -0.07(-1.00%) | |
| Dec 17, 2021 | 7.100 | 7.100 | 7.000 | 7.000 | 1,500 | -0.03(-0.43%) |
| Dec 16, 2021 | 7.030 | 7.100 | 7.030 | 7.030 | 1,200 | +0.01(+0.14%) |
| Dec 15, 2021 | 7.020 | 7.020 | 7.020 | 7.020 | 1,000 | -0.08(-1.13%) |
| Dec 14, 2021 | 7.000 | 7.100 | 7.000 | 7.100 | 2,900 | +0.10(+1.43%) |
| Dec 13, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 625 | +0.02(+0.29%) |
| Dec 10, 2021 | 6.980 | 6.980 | 6.980 | 6.980 | 300 | +0.03(+0.43%) |
| Dec 08, 2021 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| Dec 06, 2021 | 6.950 | 6.950 | 6.950 | 0 | +0.02(+0.29%) | |
| Dec 02, 2021 | 6.930 | 6.930 | 6.930 | 0 | -0.08(-1.14%) | |
| Dec 01, 2021 | 7.000 | 7.010 | 7.000 | 7.010 | 1,200 | +0.01(+0.14%) |
| Nov 30, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 1,600 | +0.09(+1.30%) |
| Nov 26, 2021 | 6.910 | 6.910 | 6.910 | 0 | -0.44(-5.99%) | |
| Nov 24, 2021 | 7.350 | 7.350 | 7.350 | 0 | +0.43(+6.21%) | |
| Nov 22, 2021 | 6.920 | 6.920 | 6.920 | 0 | -0.41(-5.59%) | |
| Nov 18, 2021 | 7.330 | 7.330 | 7.330 | 0 | +0.37(+5.32%) | |
| Nov 17, 2021 | 6.960 | 6.960 | 6.960 | 6.960 | 300 | +0.00(+0.00%) |
| Nov 12, 2021 | 6.960 | 6.960 | 6.960 | 20 | +0.01(+0.14%) | |
| Nov 10, 2021 | 6.950 | 6.950 | 6.950 | 5 | +0.79(+12.82%) | |
| Nov 09, 2021 | 6.160 | 6.160 | 6.160 | 6.160 | 1,500 | -0.11(-1.75%) |
| Nov 05, 2021 | 6.270 | 6.270 | 6.270 | 0 | -0.23(-3.54%) | |
| Nov 04, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.25(+4.00%) |
| Nov 03, 2021 | 6.300 | 6.300 | 6.250 | 6.250 | 1,000 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.