Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2023 | 6.000 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2023 | 6.000 | 0 | -0.15(-2.44%) | |||
| Oct 25, 2023 | 6.150 | 6.150 | 6.150 | 6.150 | 300 | -0.30(-4.65%) |
| Oct 19, 2023 | 6.450 | 0 | -0.11(-1.68%) | |||
| Oct 12, 2023 | 6.560 | 0 | -0.53(-7.48%) | |||
| Oct 06, 2023 | 7.090 | 0 | +0.08(+1.14%) | |||
| Oct 05, 2023 | 7.010 | 7.010 | 7.010 | 7.010 | 200 | -0.47(-6.28%) |
| Sep 25, 2023 | 7.480 | 0 | +0.22(+3.03%) | |||
| Sep 20, 2023 | 7.260 | 0 | -0.14(-1.89%) | |||
| Sep 19, 2023 | 7.530 | 7.530 | 7.400 | 7.400 | 2,002 | -0.16(-2.12%) |
| Sep 18, 2023 | 7.800 | 7.800 | 7.560 | 7.560 | 2,000 | -0.24(-3.08%) |
| Sep 15, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 3,600 | +0.00(+0.00%) |
| Sep 14, 2023 | 8.000 | 8.000 | 7.800 | 7.800 | 1,470 | -0.20(-2.50%) |
| Sep 13, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 | +0.00(+0.00%) |
| Sep 12, 2023 | 8.000 | 8.000 | 7.990 | 8.000 | 11,200 | +0.49(+6.52%) |
| Sep 11, 2023 | 8.000 | 8.000 | 7.510 | 7.510 | 3,600 | -0.49(-6.13%) |
| Sep 08, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 | +0.00(+0.00%) |
| Sep 07, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 | +0.00(+0.00%) |
| Sep 06, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 800 | +0.00(+0.00%) |
| Sep 05, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 | +0.15(+1.91%) |
| Sep 01, 2023 | 7.850 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 7.850 | 7.850 | 7.850 | 7.850 | 2,200 | +0.00(+0.00%) |
| Aug 30, 2023 | 7.850 | 7.850 | 7.850 | 7.850 | 800 | +0.00(+0.00%) |
| Aug 29, 2023 | 7.850 | 7.850 | 7.750 | 7.850 | 2,200 | +0.10(+1.29%) |
| Aug 28, 2023 | 7.700 | 7.750 | 7.650 | 7.750 | 1,300 | +0.10(+1.31%) |
| Aug 25, 2023 | 7.700 | 7.700 | 7.650 | 7.650 | 700 | +0.00(+0.00%) |
| Aug 24, 2023 | 7.850 | 7.950 | 7.640 | 7.650 | 2,101 | -0.20(-2.55%) |
| Aug 23, 2023 | 7.500 | 7.850 | 7.500 | 7.850 | 3,100 | +0.15(+1.95%) |
| Aug 22, 2023 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 | +0.00(+0.00%) |
| Aug 21, 2023 | 7.850 | 7.850 | 7.700 | 7.700 | 1,151 | -0.15(-1.91%) |
| Aug 18, 2023 | 7.850 | 7.850 | 7.850 | 7.850 | 1,400 | +0.00(+0.00%) |
| Aug 17, 2023 | 7.850 | 7.850 | 7.850 | 7.850 | 200 | +0.00(+0.00%) |
| Aug 16, 2023 | 7.850 | 7.850 | 7.850 | 7.850 | 200 | +0.10(+1.29%) |
| Aug 15, 2023 | 7.950 | 7.950 | 7.750 | 7.750 | 1,500 | -0.20(-2.52%) |
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.