Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.