Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 8.250 | 0 | +0.15(+1.85%) | |||
| May 27, 2022 | 8.100 | 0 | +0.10(+1.25%) | |||
| May 26, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 1,110 | -0.05(-0.62%) |
| May 20, 2022 | 8.050 | 10 | +0.05(+0.63%) | |||
| May 19, 2022 | 8.290 | 8.290 | 8.000 | 8.000 | 16,600 | -0.21(-2.56%) |
| May 12, 2022 | 8.210 | 0 | -0.10(-1.20%) | |||
| May 10, 2022 | 8.310 | 0 | -0.17(-2.00%) | |||
| May 03, 2022 | 8.480 | 8 | +0.00(+0.00%) | |||
| May 02, 2022 | 8.080 | 8.480 | 8.080 | 8.480 | 9,063 | +0.48(+6.00%) |
| 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%) |
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.