Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 7.990 | 8.000 | 7.990 | 8.000 | 525 | +0.05(+0.63%) |
| Apr 28, 2022 | 7.940 | 7.950 | 7.940 | 7.950 | 800 | +0.20(+2.58%) |
| Apr 27, 2022 | 7.520 | 7.750 | 7.500 | 7.750 | 14,900 | +0.00(+0.00%) |
| Apr 25, 2022 | 7.750 | 5 | +0.00(+0.00%) | |||
| Apr 22, 2022 | 7.750 | 7.760 | 7.750 | 7.750 | 42,000 | -0.30(-3.73%) |
| Apr 20, 2022 | 8.050 | 63 | -0.09(-1.11%) | |||
| Apr 18, 2022 | 8.140 | 0 | -0.11(-1.33%) | |||
| Apr 14, 2022 | 8.250 | 0 | +0.09(+1.10%) | |||
| Apr 12, 2022 | 8.160 | 0 | +0.23(+2.90%) | |||
| Apr 11, 2022 | 7.940 | 7.940 | 7.930 | 7.930 | 1,000 | -0.21(-2.58%) |
| Mar 30, 2022 | 8.140 | 0 | +0.29(+3.69%) | |||
| Mar 29, 2022 | 7.850 | 7.850 | 7.850 | 7.850 | 5,000 | +0.00(+0.00%) |
| Mar 28, 2022 | 7.850 | 7.850 | 7.850 | 7.850 | 5,600 | +0.00(+0.00%) |
| Mar 25, 2022 | 7.850 | 7.860 | 7.850 | 7.850 | 4,263 | +0.00(+0.00%) |
| Mar 24, 2022 | 7.840 | 7.850 | 7.840 | 7.850 | 7,200 | +0.01(+0.13%) |
| Mar 23, 2022 | 7.830 | 7.840 | 7.830 | 7.840 | 1,800 | +0.33(+4.39%) |
| Mar 22, 2022 | 7.510 | 7.520 | 7.510 | 7.510 | 4,701 | -0.29(-3.72%) |
| Mar 18, 2022 | 7.800 | 0 | +0.30(+4.00%) | |||
| Mar 17, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 9,736 | +0.00(+0.00%) |
| Mar 16, 2022 | 7.410 | 7.500 | 7.410 | 7.500 | 7,000 | -0.05(-0.66%) |
| Mar 11, 2022 | 7.550 | 0 | +0.15(+2.03%) | |||
| Mar 09, 2022 | 7.400 | 0 | -0.04(-0.54%) | |||
| Mar 07, 2022 | 7.440 | 0 | -0.01(-0.13%) | |||
| Mar 04, 2022 | 7.450 | 7.450 | 7.450 | 7.450 | 497 | -0.09(-1.19%) |
| Mar 03, 2022 | 7.540 | 7.540 | 7.540 | 7.540 | 700 | +0.00(+0.00%) |
| Mar 01, 2022 | 7.540 | 0 | +0.12(+1.62%) | |||
| Feb 25, 2022 | 7.420 | 0 | +0.02(+0.27%) | |||
| Feb 24, 2022 | 7.390 | 7.400 | 7.360 | 7.400 | 3,312 | +0.01(+0.14%) |
| Feb 23, 2022 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | +0.04(+0.54%) |
| Feb 22, 2022 | 7.410 | 7.410 | 7.350 | 7.350 | 15,598 | -0.20(-2.65%) |
| Feb 15, 2022 | 7.550 | 0 | -0.20(-2.58%) | |||
| Feb 14, 2022 | 7.410 | 7.750 | 7.410 | 7.750 | 12,100 | +0.30(+4.03%) |
| Feb 10, 2022 | 7.450 | 0 | -0.04(-0.53%) | |||
| Feb 07, 2022 | 7.490 | 0 | +0.09(+1.22%) | |||
| 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%) |
| 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%) |
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.