Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Aug 02, 2022 | 8.390 | 9.000 | 8.390 | 9.000 | 6,803 | +0.61(+7.27%) |
| 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%) |
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.