Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 5.000 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.00(+0.00%) |
| Apr 11, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.00(+0.00%) |
| Apr 10, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.15(+3.09%) |
| Apr 03, 2024 | 4.850 | 0 | +0.10(+2.11%) | |||
| Mar 28, 2024 | 4.750 | 0 | -0.09(-1.86%) | |||
| Mar 25, 2024 | 4.840 | 0 | -0.16(-3.20%) | |||
| Mar 22, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 2,500 | +0.00(+0.00%) |
| Mar 20, 2024 | 5.000 | 0 | +0.00(+0.00%) | |||
| Mar 18, 2024 | 5.000 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2024 | 5.000 | 0 | -0.20(-3.85%) | |||
| Feb 28, 2024 | 5.200 | 0 | +0.10(+1.96%) | |||
| Feb 23, 2024 | 5.100 | 0 | +0.21(+4.29%) | |||
| Feb 12, 2024 | 4.890 | 10 | -0.10(-2.00%) | |||
| Feb 08, 2024 | 4.990 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2024 | 4.990 | 0 | -0.41(-7.59%) | |||
| Jan 26, 2024 | 5.400 | 0 | +0.28(+5.47%) | |||
| Jan 24, 2024 | 5.120 | 0 | +0.07(+1.39%) | |||
| Jan 22, 2024 | 5.050 | 0 | +0.00(+0.00%) | |||
| Jan 16, 2024 | 5.050 | 0 | -0.45(-8.18%) | |||
| Jan 10, 2024 | 5.500 | 1 | +0.00(+0.00%) | |||
| Jan 08, 2024 | 5.500 | 0 | -0.27(-4.68%) | |||
| Dec 27, 2023 | 5.770 | 4 | +0.24(+4.34%) | |||
| Dec 22, 2023 | 5.530 | 0 | +0.52(+10.38%) | |||
| Dec 21, 2023 | 5.500 | 5.500 | 5.010 | 5.010 | 3,000 | -0.48(-8.74%) |
| Dec 19, 2023 | 5.490 | 0 | -0.01(-0.18%) | |||
| Dec 15, 2023 | 5.500 | 0 | -0.45(-7.56%) | |||
| Dec 04, 2023 | 5.950 | 0 | +0.25(+4.39%) | |||
| Nov 29, 2023 | 5.700 | 0 | +0.20(+3.64%) | |||
| Nov 22, 2023 | 5.500 | 0 | -0.50(-8.33%) | |||
| Nov 21, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.00(+0.00%) |
| Nov 20, 2023 | 5.560 | 6.000 | 5.500 | 6.000 | 2,500 | +0.00(+0.00%) |
| Nov 16, 2023 | 6.000 | 0 | +0.06(+1.01%) | |||
| Nov 15, 2023 | 5.850 | 5.940 | 5.850 | 5.940 | 200 | +0.45(+8.20%) |
| Nov 14, 2023 | 5.490 | 5.490 | 5.490 | 5.490 | 200 | +0.44(+8.71%) |
| Nov 13, 2023 | 5.410 | 5.410 | 4.510 | 5.050 | 2,435 | -0.45(-8.18%) |
| Nov 10, 2023 | 5.900 | 5.900 | 5.500 | 5.500 | 500 | -0.40(-6.78%) |
| Nov 09, 2023 | 5.890 | 5.900 | 5.890 | 5.900 | 900 | +0.00(+0.00%) |
| Nov 01, 2023 | 5.900 | 0 | -0.10(-1.67%) | |||
| 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%) |
| Aug 11, 2023 | 7.950 | 0 | +0.10(+1.27%) | |||
| Jul 28, 2023 | 7.850 | 0 | +0.00(+0.00%) | |||
| Jul 13, 2023 | 7.850 | 0 | +0.00(+0.00%) | |||
| Jul 12, 2023 | 7.850 | 7.850 | 7.850 | 7.850 | 1,000 | +0.00(+0.00%) |
| Jul 06, 2023 | 7.850 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2023 | 7.850 | 0 | +0.15(+1.95%) | |||
| Jun 29, 2023 | 7.700 | 7.700 | 7.690 | 7.700 | 4,600 | +0.00(+0.00%) |
| Jun 28, 2023 | 7.500 | 7.700 | 7.500 | 7.700 | 1,500 | +0.20(+2.67%) |
| Jun 26, 2023 | 7.500 | 0 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 7.500 | 0 | +0.00(+0.00%) | |||
| Jun 19, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 | +0.00(+0.00%) |
| Jun 16, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 | +0.00(+0.00%) |
| Jun 15, 2023 | 7.600 | 7.700 | 7.500 | 7.500 | 1,500 | +0.10(+1.35%) |
| May 08, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 900 | +0.00(+0.00%) |
| May 05, 2023 | 7.400 | 7.400 | 7.070 | 7.400 | 2,600 | +0.00(+0.00%) |
| May 04, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 700 | +0.00(+0.00%) |
| May 03, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 500 | -0.04(-0.54%) |
| May 02, 2023 | 7.440 | 7.440 | 7.440 | 7.440 | 500 | -0.05(-0.67%) |
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.