Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2022 | 7.540 | 0 | +0.12(+1.62%) | |||
| Feb 25, 2022 | 7.420 | 0 | +0.02(+0.27%) | |||
| Feb 24, 2022 | 7.390 | 7.400 | 7.360 | 7.400 | 3,312 | +0.01(+0.14%) |
| Feb 23, 2022 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | +0.04(+0.54%) |
| Feb 22, 2022 | 7.410 | 7.410 | 7.350 | 7.350 | 15,598 | -0.20(-2.65%) |
| Feb 15, 2022 | 7.550 | 0 | -0.20(-2.58%) | |||
| Feb 14, 2022 | 7.410 | 7.750 | 7.410 | 7.750 | 12,100 | +0.30(+4.03%) |
| Feb 10, 2022 | 7.450 | 0 | -0.04(-0.53%) | |||
| Feb 07, 2022 | 7.490 | 0 | +0.09(+1.22%) | |||
| Jan 31, 2022 | 7.400 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2022 | 7.400 | 0 | -0.05(-0.67%) | |||
| Jan 25, 2022 | 7.310 | 7.450 | 7.310 | 7.450 | 3,200 | +0.45(+6.43%) |
| Jan 24, 2022 | 7.020 | 7.030 | 7.000 | 7.000 | 8,000 | -0.02(-0.28%) |
| Jan 21, 2022 | 7.380 | 7.380 | 7.020 | 7.020 | 2,600 | -0.38(-5.14%) |
| Jan 18, 2022 | 7.400 | 0 | -0.08(-1.07%) | |||
| Jan 17, 2022 | 7.350 | 7.480 | 7.350 | 7.480 | 800 | +0.13(+1.77%) |
| Jan 14, 2022 | 7.350 | 7.350 | 7.350 | 7.350 | 3,800 | +0.00(+0.00%) |
| Jan 13, 2022 | 7.350 | 7.350 | 7.350 | 7.350 | 140 | +0.00(+0.00%) |
| Jan 11, 2022 | 7.350 | 0 | +0.10(+1.38%) | |||
| Jan 07, 2022 | 7.250 | 7.250 | 7.250 | 0 | -0.03(-0.41%) | |
| Jan 05, 2022 | 7.280 | 7.280 | 7.280 | 10 | -0.32(-4.21%) |
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.