Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 01, 2021 | 6.250 | 6.250 | 6.250 | 0 | -0.10(-1.57%) | |
| Oct 27, 2021 | 6.350 | 6.350 | 6.350 | 0 | +0.05(+0.79%) | |
| Oct 26, 2021 | 6.300 | 6.300 | 6.300 | 6.300 | 3,925 | -0.10(-1.56%) |
| Oct 22, 2021 | 6.400 | 6.400 | 6.400 | 1 | +0.00(+0.00%) | |
| Oct 21, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 2,100 | +0.00(+0.00%) |
| Oct 20, 2021 | 6.120 | 6.400 | 6.000 | 6.400 | 11,000 | -0.15(-2.29%) |
| Oct 14, 2021 | 6.550 | 6.550 | 6.550 | 0 | +0.15(+2.34%) | |
| Oct 13, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 2,800 | +0.30(+4.92%) |
| Oct 12, 2021 | 6.050 | 6.100 | 6.050 | 6.100 | 1,000 | +0.05(+0.83%) |
| Oct 06, 2021 | 6.050 | 6.050 | 6.050 | 0 | -0.30(-4.72%) | |
| Oct 04, 2021 | 6.350 | 6.350 | 6.350 | 0 | -0.10(-1.55%) | |
| Sep 23, 2021 | 6.450 | 6.450 | 6.450 | 0 | +0.05(+0.78%) | |
| Sep 22, 2021 | 6.310 | 6.500 | 6.310 | 6.400 | 2,100 | -0.10(-1.54%) |
| Sep 17, 2021 | 6.500 | 6.500 | 6.500 | 63 | +0.00(+0.00%) | |
| Sep 16, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.11(+1.72%) |
| Sep 13, 2021 | 6.390 | 6.390 | 6.390 | 0 | -0.11(-1.69%) | |
| Sep 09, 2021 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Sep 08, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 200 | +0.00(+0.00%) |
| Sep 07, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 4,100 | +0.00(+0.00%) |
| Sep 03, 2021 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Sep 02, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 2,800 | +0.00(+0.00%) |
| Sep 01, 2021 | 6.480 | 6.510 | 6.470 | 6.500 | 4,634 | +0.35(+5.69%) |
| Aug 31, 2021 | 6.150 | 6.150 | 6.150 | 6.150 | 600 | -0.15(-2.38%) |
| Aug 30, 2021 | 6.300 | 6.300 | 6.300 | 6.300 | 4,320 | +0.00(+0.00%) |
| Aug 27, 2021 | 6.300 | 6.300 | 6.300 | 6.300 | 1,265 | +0.25(+4.13%) |
| Aug 25, 2021 | 6.050 | 6.050 | 6.050 | 11 | +0.18(+3.07%) | |
| Aug 24, 2021 | 5.860 | 5.870 | 5.860 | 5.870 | 3,300 | +0.01(+0.17%) |
| Aug 23, 2021 | 5.800 | 5.870 | 5.700 | 5.860 | 11,700 | -0.01(-0.17%) |
| Aug 20, 2021 | 5.950 | 5.950 | 5.870 | 5.870 | 3,900 | -0.08(-1.34%) |
| Aug 19, 2021 | 6.050 | 6.050 | 5.900 | 5.950 | 25,700 | -0.10(-1.65%) |
| Aug 18, 2021 | 6.000 | 6.050 | 6.000 | 6.050 | 6,700 | +0.05(+0.83%) |
| Aug 17, 2021 | 6.000 | 6.000 | 6.000 | 6.000 | 1,200 | +0.00(+0.00%) |
| Aug 16, 2021 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -0.05(-0.83%) |
| Aug 13, 2021 | 5.940 | 6.050 | 5.940 | 6.050 | 5,200 | +0.15(+2.54%) |
| Aug 12, 2021 | 5.900 | 5.900 | 5.900 | 5.900 | 1,900 | +0.00(+0.00%) |
| Aug 10, 2021 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
| Aug 09, 2021 | 5.860 | 5.900 | 5.860 | 5.900 | 1,500 | +0.04(+0.68%) |
| Aug 05, 2021 | 5.860 | 5.860 | 5.860 | 0 | +0.01(+0.17%) | |
| Aug 03, 2021 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
| Jul 30, 2021 | 5.850 | 5.850 | 5.850 | 0 | -0.09(-1.52%) | |
| Jul 23, 2021 | 5.940 | 5.940 | 5.940 | 0 | -0.11(-1.82%) | |
| Jul 21, 2021 | 6.050 | 6.050 | 6.050 | 0 | +0.20(+3.42%) | |
| Jul 20, 2021 | 5.990 | 5.990 | 5.850 | 5.850 | 1,100 | -0.10(-1.68%) |
| Jul 15, 2021 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
| Jul 13, 2021 | 5.900 | 5.900 | 5.900 | 0 | +0.19(+3.33%) | |
| Jul 12, 2021 | 5.710 | 5.710 | 5.710 | 5.710 | 300 | -0.17(-2.89%) |
| Jul 08, 2021 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) | |
| Jul 06, 2021 | 5.880 | 5.880 | 5.880 | 0 | +0.13(+2.26%) | |
| Jul 05, 2021 | 5.570 | 5.750 | 5.570 | 5.750 | 9,484 | +0.07(+1.23%) |
| Jul 02, 2021 | 5.680 | 5.680 | 5.680 | 5.680 | 100 | +0.00(+0.00%) |
| Jun 30, 2021 | 5.680 | 5.680 | 5.680 | 0 | -0.02(-0.35%) | |
| Jun 29, 2021 | 5.680 | 5.700 | 5.680 | 5.700 | 300 | -0.20(-3.39%) |
| Jun 24, 2021 | 5.900 | 5.900 | 5.900 | 0 | -0.10(-1.67%) | |
| Jun 22, 2021 | 6.000 | 6.000 | 6.000 | 4 | +0.45(+8.11%) | |
| Jun 21, 2021 | 5.550 | 5.550 | 5.550 | 5.550 | 200 | +0.06(+1.09%) |
| Jun 17, 2021 | 5.490 | 5.490 | 5.490 | 0 | +0.24(+4.57%) | |
| Jun 10, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Jun 09, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 1,100 | +0.00(+0.00%) |
| Jun 08, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 1,200 | +0.00(+0.00%) |
| Jun 07, 2021 | 5.260 | 5.260 | 5.250 | 5.250 | 1,720 | +0.00(+0.00%) |
| Jun 04, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 1,200 | +0.00(+0.00%) |
| Jun 03, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 1,100 | +0.00(+0.00%) |
| Jun 01, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| May 31, 2021 | 5.260 | 5.260 | 5.250 | 5.250 | 1,650 | +0.00(+0.00%) |
| May 28, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 1,100 | +0.00(+0.00%) |
| May 26, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| May 25, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 1,200 | +0.00(+0.00%) |
| May 21, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.10(+1.94%) | |
| May 20, 2021 | 5.150 | 5.150 | 5.150 | 5.150 | 1,200 | +0.00(+0.00%) |
| May 19, 2021 | 5.150 | 5.150 | 5.150 | 5.150 | 2,600 | +0.05(+0.98%) |
| May 18, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.00(+0.00%) |
| May 17, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 1,200 | +0.00(+0.00%) |
| May 14, 2021 | 5.250 | 5.250 | 5.100 | 5.100 | 20,200 | -0.15(-2.86%) |
| May 13, 2021 | 5.200 | 5.250 | 5.200 | 5.250 | 4,900 | +0.05(+0.96%) |
| May 12, 2021 | 5.120 | 5.200 | 5.120 | 5.200 | 5,500 | +0.11(+2.16%) |
| May 11, 2021 | 5.070 | 5.100 | 5.070 | 5.090 | 8,700 | -0.01(-0.20%) |
| May 10, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 7,400 | +0.00(+0.00%) |
| May 07, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 1,400 | +0.00(+0.00%) |
| May 06, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 2,600 | -0.08(-1.54%) |
| May 04, 2021 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) | |
| May 03, 2021 | 5.170 | 5.180 | 5.170 | 5.180 | 900 | +0.00(+0.00%) |
| Apr 30, 2021 | 5.150 | 5.180 | 5.150 | 5.180 | 200 | +0.18(+3.60%) |
| Apr 29, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 900 | +0.00(+0.00%) |
| Apr 28, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.01(+0.20%) |
| Apr 27, 2021 | 5.000 | 5.010 | 4.800 | 4.990 | 6,100 | -0.01(-0.20%) |
| Apr 26, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 | +0.00(+0.00%) |
| Apr 23, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 364 | +0.20(+4.17%) |
| Apr 22, 2021 | 4.800 | 4.800 | 4.800 | 4.800 | 1,010 | +0.00(+0.00%) |
| Apr 21, 2021 | 4.800 | 4.800 | 4.800 | 4.800 | 1,300 | +0.20(+4.35%) |
| Apr 20, 2021 | 4.800 | 4.800 | 4.600 | 4.600 | 2,025 | -0.20(-4.17%) |
| Apr 19, 2021 | 4.750 | 4.800 | 4.700 | 4.800 | 1,800 | +0.10(+2.13%) |
| Apr 16, 2021 | 4.900 | 5.000 | 4.660 | 4.700 | 6,035 | +0.10(+2.17%) |
| Apr 15, 2021 | 5.250 | 5.250 | 4.600 | 4.600 | 11,000 | -0.65(-12.38%) |
| Apr 13, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Apr 12, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 507 | +0.00(+0.00%) |
| Apr 06, 2021 | 5.250 | 5.250 | 5.250 | 0 | -0.04(-0.76%) | |
| Apr 01, 2021 | 5.290 | 5.290 | 5.290 | 0 | -0.20(-3.64%) | |
| Mar 31, 2021 | 5.400 | 5.490 | 5.400 | 5.490 | 800 | +0.19(+3.58%) |
| Mar 30, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 600 | +0.05(+0.95%) |
| Mar 29, 2021 | 5.280 | 5.300 | 5.250 | 5.250 | 1,000 | +0.00(+0.00%) |
| Mar 26, 2021 | 5.200 | 5.250 | 5.200 | 5.250 | 1,200 | +0.00(+0.00%) |
| Mar 25, 2021 | 5.250 | 5.250 | 5.240 | 5.250 | 4,082 | +0.15(+2.94%) |
| Mar 22, 2021 | 5.100 | 5.100 | 5.100 | 0 | -0.15(-2.86%) | |
| Mar 19, 2021 | 5.090 | 5.250 | 5.090 | 5.250 | 14,900 | +0.25(+5.00%) |
| Mar 18, 2021 | 5.100 | 5.100 | 5.000 | 5.000 | 52,700 | -0.10(-1.96%) |
| Mar 16, 2021 | 5.100 | 5.100 | 5.100 | 0 | -0.09(-1.73%) | |
| Mar 15, 2021 | 5.200 | 5.200 | 5.150 | 5.190 | 19,800 | -0.01(-0.19%) |
| Mar 12, 2021 | 5.150 | 5.250 | 5.150 | 5.200 | 25,000 | -0.05(-0.95%) |
| Mar 11, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 3,200 | -0.24(-4.37%) |
| Mar 05, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 600 | +0.24(+4.57%) |
| Mar 04, 2021 | 5.240 | 5.250 | 5.240 | 5.250 | 3,700 | -0.05(-0.94%) |
| Mar 01, 2021 | 5.300 | 5.300 | 5.300 | 0 | -0.10(-1.85%) | |
| Feb 26, 2021 | 5.400 | 5.400 | 5.400 | 5.400 | 1,421 | +0.15(+2.86%) |
| Feb 24, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
| Feb 22, 2021 | 5.200 | 5.200 | 5.200 | 0 | -0.04(-0.76%) | |
| Feb 17, 2021 | 5.240 | 5.240 | 5.240 | 0 | -0.01(-0.19%) | |
| Feb 16, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | +0.04(+0.77%) |
| Feb 11, 2021 | 5.210 | 5.210 | 5.210 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 5.220 | 5.220 | 5.210 | 5.210 | 10,000 | +0.00(+0.00%) |
| Feb 09, 2021 | 5.020 | 5.210 | 5.020 | 5.210 | 600 | +0.20(+3.99%) |
| Feb 08, 2021 | 5.010 | 5.010 | 5.010 | 5.010 | 100 | +0.01(+0.20%) |
| Feb 05, 2021 | 5.110 | 5.110 | 4.990 | 5.000 | 9,900 | -0.02(-0.40%) |
| Feb 04, 2021 | 5.230 | 5.230 | 5.020 | 5.020 | 990 | -0.46(-8.39%) |
| Feb 03, 2021 | 5.480 | 5.480 | 5.480 | 5 | +0.00(+0.00%) | |
| Feb 01, 2021 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 5.480 | 5.480 | 5.480 | 0 | +0.19(+3.59%) | |
| Jan 27, 2021 | 5.290 | 5.290 | 5.290 | 5.290 | 200 | +0.04(+0.76%) |
| Jan 26, 2021 | 5.150 | 5.350 | 5.070 | 5.250 | 14,617 | +0.25(+5.00%) |
| Jan 25, 2021 | 5.000 | 5.000 | 5.000 | 32 | +0.00(+0.00%) | |
| Jan 21, 2021 | 5.000 | 5.000 | 5.000 | 0 | -0.16(-3.10%) | |
| Jan 20, 2021 | 5.100 | 5.250 | 5.100 | 5.160 | 7,000 | +0.16(+3.20%) |
| Jan 13, 2021 | 5.000 | 5.000 | 5.000 | 0 | +0.08(+1.63%) | |
| Jan 12, 2021 | 4.920 | 4.920 | 4.920 | 4.920 | 1,500 | +0.00(+0.00%) |
| Jan 11, 2021 | 4.920 | 4.920 | 4.920 | 4.920 | 900 | +0.07(+1.44%) |
| Jan 08, 2021 | 4.850 | 4.850 | 4.840 | 4.850 | 2,172 | +0.05(+1.04%) |
| Jan 06, 2021 | 4.800 | 4.800 | 4.800 | 0 | -0.19(-3.81%) | |
| Jan 05, 2021 | 4.830 | 4.990 | 4.830 | 4.990 | 1,366 | +0.16(+3.31%) |
| Jan 04, 2021 | 4.540 | 4.890 | 4.540 | 4.830 | 2,100 | -0.10(-2.03%) |
| Dec 31, 2020 | 4.930 | 4.930 | 4.930 | 0 | +0.23(+4.89%) | |
| Dec 30, 2020 | 4.700 | 4.700 | 4.700 | 4.700 | 3,300 | +0.00(+0.00%) |
| Dec 29, 2020 | 4.640 | 4.750 | 4.600 | 4.700 | 19,540 | +0.15(+3.30%) |
| Dec 24, 2020 | 4.550 | 4.550 | 4.550 | 0 | +0.05(+1.11%) | |
| Dec 23, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
| Dec 22, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
| Dec 21, 2020 | 4.490 | 4.500 | 4.490 | 4.500 | 1,300 | +0.00(+0.00%) |
| Dec 18, 2020 | 4.500 | 4.500 | 4.310 | 4.500 | 7,450 | +0.00(+0.00%) |
| Dec 17, 2020 | 4.520 | 4.520 | 4.500 | 4.500 | 2,340 | +0.00(+0.00%) |
| Dec 16, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 500 | +0.00(+0.00%) |
| Dec 15, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
| Dec 14, 2020 | 4.510 | 4.510 | 4.500 | 4.500 | 1,700 | +0.00(+0.00%) |
| Dec 11, 2020 | 4.510 | 4.510 | 4.500 | 4.500 | 200 | +0.00(+0.00%) |
| Dec 09, 2020 | 4.500 | 4.500 | 4.500 | 0 | -0.25(-5.26%) | |
| Dec 08, 2020 | 4.700 | 4.750 | 4.700 | 4.750 | 4,500 | +0.13(+2.81%) |
| Dec 04, 2020 | 4.620 | 4.620 | 4.620 | 0 | -0.19(-3.95%) | |
| Dec 02, 2020 | 4.810 | 4.810 | 4.810 | 0 | +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.