Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2022 | 8.390 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2022 | 8.390 | 0 | +0.54(+6.88%) | |||
| Jul 14, 2022 | 7.850 | 0 | -0.15(-1.88%) | |||
| Jul 13, 2022 | 8.010 | 8.010 | 8.000 | 8.000 | 500 | +0.24(+3.09%) |
| Jul 07, 2022 | 7.760 | 0 | -0.44(-5.37%) | |||
| Jun 28, 2022 | 8.200 | 0 | +0.40(+5.13%) | |||
| Jun 23, 2022 | 7.800 | 0 | +0.00(+0.00%) | |||
| Jun 17, 2022 | 7.800 | 0 | +0.00(+0.00%) | |||
| Jun 16, 2022 | 8.000 | 8.150 | 7.800 | 7.800 | 18,405 | -0.40(-4.88%) |
| Jun 15, 2022 | 8.200 | 8.200 | 8.200 | 8.200 | 5,000 | -0.05(-0.61%) |
| Jun 13, 2022 | 8.250 | 0 | -0.05(-0.60%) | |||
| Jun 10, 2022 | 8.300 | 8.300 | 8.300 | 8.300 | 312 | -0.24(-2.81%) |
| Jun 09, 2022 | 8.540 | 8.540 | 8.540 | 8.540 | 401 | -0.21(-2.40%) |
| Jun 06, 2022 | 8.750 | 10 | +0.26(+3.06%) | |||
| Jun 02, 2022 | 8.490 | 57 | +0.24(+2.91%) | |||
| 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%) |
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.