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