Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | -0.20(-2.60%) |
| Jun 12, 2023 | 7.700 | 0 | -0.51(-6.21%) | |||
| Jun 09, 2023 | 7.950 | 8.210 | 7.950 | 8.210 | 4,600 | +0.36(+4.59%) |
| Jun 08, 2023 | 7.800 | 7.850 | 7.800 | 7.850 | 2,100 | +0.05(+0.64%) |
| Jun 07, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 600 | +0.09(+1.17%) |
| Jun 06, 2023 | 7.710 | 7.710 | 7.710 | 7.710 | 100 | -0.09(-1.15%) |
| Jun 05, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 | +0.00(+0.00%) |
| Jun 02, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 | -0.10(-1.27%) |
| May 31, 2023 | 7.900 | 0 | +0.00(+0.00%) | |||
| May 30, 2023 | 7.980 | 7.980 | 7.900 | 7.900 | 2,350 | +0.15(+1.94%) |
| May 25, 2023 | 7.750 | 0 | +0.10(+1.31%) | |||
| May 24, 2023 | 7.650 | 7.650 | 7.650 | 7.650 | 700 | +0.00(+0.00%) |
| May 23, 2023 | 7.650 | 7.650 | 7.650 | 7.650 | 7,800 | -0.05(-0.65%) |
| May 19, 2023 | 7.700 | 0 | +0.00(+0.00%) | |||
| May 18, 2023 | 7.700 | 7.700 | 7.700 | 7.700 | 6,900 | +0.00(+0.00%) |
| May 17, 2023 | 7.750 | 7.750 | 7.700 | 7.700 | 800 | +0.25(+3.36%) |
| May 16, 2023 | 7.450 | 7.450 | 7.450 | 7.450 | 500 | +0.00(+0.00%) |
| May 15, 2023 | 7.400 | 7.450 | 7.400 | 7.450 | 13,000 | +0.05(+0.68%) |
| May 11, 2023 | 7.400 | 0 | +0.00(+0.00%) | |||
| May 10, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 | +0.00(+0.00%) |
| May 09, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 1,200 | +0.00(+0.00%) |
| 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%) |
| May 01, 2023 | 7.290 | 7.490 | 7.280 | 7.490 | 1,000 | +0.04(+0.54%) |
| Apr 27, 2023 | 7.450 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 7.450 | 0 | +0.00(+0.00%) | |||
| Apr 24, 2023 | 7.450 | 7.450 | 7.450 | 7.450 | 500 | +0.00(+0.00%) |
| Apr 19, 2023 | 7.450 | 0 | -0.05(-0.67%) | |||
| Apr 11, 2023 | 7.500 | 0 | -0.25(-3.23%) | |||
| Apr 05, 2023 | 7.750 | 0 | -0.20(-2.52%) | |||
| Apr 04, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 900 | +0.00(+0.00%) |
| Apr 03, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 500 | +0.20(+2.58%) |
| Mar 31, 2023 | 7.750 | 7.750 | 7.750 | 7.750 | 800 | -0.20(-2.52%) |
| Mar 30, 2023 | 7.950 | 8.000 | 7.950 | 7.950 | 2,200 | +0.20(+2.58%) |
| Mar 29, 2023 | 7.750 | 7.750 | 7.750 | 7.750 | 300 | +0.09(+1.17%) |
| Mar 28, 2023 | 7.500 | 8.000 | 7.500 | 7.660 | 6,095 | +0.16(+2.13%) |
| Mar 27, 2023 | 7.740 | 7.740 | 7.500 | 7.500 | 3,600 | -0.68(-8.31%) |
| Mar 22, 2023 | 8.180 | 0 | -0.02(-0.24%) | |||
| Mar 15, 2023 | 8.200 | 0 | +0.00(+0.00%) | |||
| Mar 10, 2023 | 8.200 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2023 | 8.200 | 0 | +0.00(+0.00%) | |||
| Mar 06, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 2,500 | +0.20(+2.50%) |
| Mar 03, 2023 | 8.100 | 8.100 | 8.000 | 8.000 | 1,600 | -0.10(-1.23%) |
| Mar 02, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 200 | -0.30(-3.57%) |
| Feb 28, 2023 | 8.400 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2023 | 8.400 | 8.400 | 8.400 | 8.400 | 1,500 | +0.30(+3.70%) |
| Feb 24, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 1,000 | -0.30(-3.57%) |
| Feb 22, 2023 | 8.400 | 0 | +0.10(+1.20%) | |||
| Feb 21, 2023 | 8.300 | 8.400 | 8.300 | 8.300 | 12,700 | +0.05(+0.61%) |
| Feb 15, 2023 | 8.250 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2023 | 8.250 | 0 | +0.00(+0.00%) | |||
| Feb 10, 2023 | 8.250 | 8.250 | 8.250 | 8.250 | 1,114 | -0.10(-1.20%) |
| Feb 08, 2023 | 8.350 | 0 | +0.00(+0.00%) | |||
| Feb 03, 2023 | 8.350 | 0 | -0.05(-0.60%) | |||
| Feb 02, 2023 | 8.400 | 8.410 | 8.160 | 8.400 | 1,500 | +0.00(+0.00%) |
| Jan 30, 2023 | 8.400 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2023 | 8.400 | 0 | -0.20(-2.33%) | |||
| Jan 24, 2023 | 8.600 | 8.600 | 8.600 | 8.600 | 2,900 | +0.20(+2.38%) |
| Jan 20, 2023 | 8.400 | 0 | -0.05(-0.59%) | |||
| Jan 19, 2023 | 8.500 | 8.500 | 8.450 | 8.450 | 4,800 | -0.05(-0.59%) |
| Jan 18, 2023 | 8.500 | 8.500 | 8.490 | 8.500 | 32,200 | -0.15(-1.73%) |
| Jan 17, 2023 | 8.650 | 8.650 | 8.400 | 8.650 | 7,813 | +0.00(+0.00%) |
| Jan 16, 2023 | 8.650 | 8.650 | 8.650 | 8.650 | 5,500 | +0.15(+1.76%) |
| Jan 13, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 2,300 | -0.15(-1.73%) |
| Jan 12, 2023 | 8.640 | 8.650 | 8.640 | 8.650 | 5,500 | +0.15(+1.76%) |
| Jan 11, 2023 | 8.600 | 8.600 | 8.400 | 8.500 | 46,320 | +0.00(+0.00%) |
| Jan 10, 2023 | 8.560 | 8.560 | 8.500 | 8.500 | 12,800 | -0.49(-5.45%) |
| Jan 05, 2023 | 8.990 | 70 | -0.01(-0.11%) | |||
| Jan 04, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 200 | -0.24(-2.60%) |
| Jan 03, 2023 | 9.240 | 9.240 | 9.240 | 9.240 | 203 | +0.24(+2.67%) |
| Dec 30, 2022 | 9.000 | 0 | +0.02(+0.22%) | |||
| Dec 29, 2022 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.14(+1.58%) |
| Dec 28, 2022 | 8.840 | 8.840 | 8.840 | 8.840 | 100 | +0.37(+4.37%) |
| Dec 23, 2022 | 8.470 | 0 | -0.03(-0.35%) | |||
| Dec 19, 2022 | 8.500 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2022 | 8.500 | 0 | +0.08(+0.95%) | |||
| Dec 13, 2022 | 8.420 | 8.420 | 8.420 | 8.420 | 100 | -0.28(-3.22%) |
| Dec 09, 2022 | 8.700 | 0 | -0.10(-1.14%) | |||
| Dec 08, 2022 | 8.810 | 8.810 | 8.800 | 8.800 | 7,248 | -0.20(-2.22%) |
| Nov 30, 2022 | 9.000 | 0 | +0.10(+1.12%) | |||
| Nov 29, 2022 | 8.900 | 8.900 | 8.900 | 8.900 | 4,084 | +0.00(+0.00%) |
| Nov 23, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
| Nov 11, 2022 | 8.720 | 8.900 | 8.720 | 8.900 | 6,928 | +0.18(+2.06%) |
| Nov 10, 2022 | 8.720 | 8.720 | 8.720 | 8.720 | 100 | +0.32(+3.81%) |
| Nov 09, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 900 | -0.10(-1.18%) |
| Nov 07, 2022 | 8.500 | 0 | -0.25(-2.86%) | |||
| Nov 03, 2022 | 8.750 | 0 | -0.05(-0.57%) | |||
| Oct 31, 2022 | 8.800 | 0 | -0.05(-0.56%) | |||
| Oct 27, 2022 | 8.850 | 0 | +0.10(+1.14%) | |||
| Oct 21, 2022 | 8.750 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2022 | 8.750 | 8.750 | 8.750 | 8.750 | 3,400 | +0.00(+0.00%) |
| Oct 19, 2022 | 8.750 | 8.750 | 8.750 | 8.750 | 7,000 | -0.04(-0.46%) |
| Oct 18, 2022 | 8.600 | 8.790 | 8.600 | 8.790 | 400 | +0.04(+0.46%) |
| Oct 11, 2022 | 8.750 | 0 | -0.15(-1.69%) | |||
| Oct 04, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
| Oct 03, 2022 | 8.800 | 8.900 | 8.500 | 8.900 | 14,700 | +0.40(+4.71%) |
| Sep 28, 2022 | 8.500 | 0 | -0.01(-0.12%) | |||
| Sep 27, 2022 | 8.510 | 8.510 | 8.510 | 8.510 | 200 | -0.44(-4.92%) |
| Sep 22, 2022 | 8.950 | 0 | -0.05(-0.56%) | |||
| Sep 19, 2022 | 9.000 | 0 | +0.05(+0.56%) | |||
| Sep 08, 2022 | 8.950 | 20 | +0.25(+2.87%) | |||
| Sep 07, 2022 | 8.500 | 8.700 | 8.500 | 8.700 | 3,995 | +0.20(+2.35%) |
| Sep 06, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 400 | +0.00(+0.00%) |
| Sep 01, 2022 | 8.500 | 0 | -0.30(-3.41%) | |||
| Aug 24, 2022 | 8.800 | 0 | +0.01(+0.11%) | |||
| Aug 23, 2022 | 8.800 | 8.800 | 8.790 | 8.790 | 3,292 | -0.01(-0.11%) |
| Aug 19, 2022 | 8.800 | 0 | +0.00(+0.00%) | |||
| Aug 16, 2022 | 8.800 | 0 | -0.20(-2.22%) | |||
| Aug 15, 2022 | 8.980 | 9.000 | 8.980 | 9.000 | 600 | +0.43(+5.02%) |
| Aug 12, 2022 | 8.570 | 8.570 | 8.570 | 8.570 | 300 | -0.43(-4.78%) |
| Aug 11, 2022 | 9.000 | 9.000 | 8.820 | 9.000 | 9,169 | +0.20(+2.27%) |
| Aug 10, 2022 | 8.800 | 8.800 | 8.800 | 8.800 | 300 | -0.20(-2.22%) |
| Aug 09, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 5,400 | +0.05(+0.56%) |
| Aug 08, 2022 | 8.950 | 9.000 | 8.950 | 8.950 | 22,000 | +0.15(+1.70%) |
| Aug 03, 2022 | 8.800 | 0 | -0.20(-2.22%) |
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.