Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.