Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 8,158 | +0.00(+0.00%) |
| Apr 27, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 150 | +0.00(+0.00%) |
| Apr 25, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.28(+2.88%) | |
| Apr 21, 2017 | 9.720 | 9.720 | 9.720 | 0 | +0.07(+0.73%) | |
| Apr 20, 2017 | 9.720 | 9.720 | 9.570 | 9.650 | 1,349 | -0.35(-3.50%) |
| Apr 19, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 12,400 | +0.00(+0.00%) |
| Apr 18, 2017 | 9.990 | 10.00 | 9.990 | 10.00 | 500 | +0.00(+0.00%) |
| Apr 17, 2017 | 10.14 | 10.20 | 10.00 | 10.00 | 80,040 | -0.11(-1.09%) |
| Apr 13, 2017 | 10.11 | 10.11 | 10.11 | 10.11 | 100 | +0.00(+0.00%) |
| Apr 11, 2017 | 10.11 | 10.11 | 10.11 | 0 | +0.10(+1.00%) | |
| Apr 10, 2017 | 10.05 | 10.05 | 10.01 | 10.01 | 1,800 | -0.04(-0.40%) |
| Apr 05, 2017 | 10.05 | 10.05 | 10.05 | 0 | -0.10(-0.99%) | |
| Apr 04, 2017 | 10.16 | 10.49 | 10.10 | 10.15 | 29,990 | +0.10(+1.00%) |
| Apr 03, 2017 | 10.10 | 10.10 | 10.05 | 10.05 | 1,000 | -0.10(-0.99%) |
| Mar 31, 2017 | 10.15 | 10.15 | 10.15 | 10.15 | 3,500 | +0.00(+0.00%) |
| Mar 30, 2017 | 10.14 | 10.15 | 10.14 | 10.15 | 7,400 | +0.25(+2.53%) |
| Mar 29, 2017 | 10.15 | 10.15 | 9.900 | 9.900 | 5,600 | -0.10(-1.00%) |
| Mar 28, 2017 | 10.15 | 10.15 | 10.00 | 10.00 | 7,800 | -0.15(-1.48%) |
| Mar 27, 2017 | 10.16 | 10.16 | 10.15 | 10.15 | 4,300 | -0.35(-3.33%) |
| Mar 24, 2017 | 10.15 | 10.50 | 10.15 | 10.50 | 105,200 | +0.26(+2.54%) |
| Mar 23, 2017 | 9.780 | 10.24 | 9.780 | 10.24 | 3,798 | +0.33(+3.33%) |
| Mar 22, 2017 | 10.26 | 10.26 | 9.700 | 9.910 | 4,890 | -0.59(-5.62%) |
| Mar 21, 2017 | 10.57 | 10.57 | 10.50 | 10.50 | 1,525 | -0.07(-0.66%) |
| Mar 20, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 554 | +0.00(+0.00%) |
| Mar 17, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 200 | +0.22(+2.13%) |
| Mar 16, 2017 | 10.56 | 10.56 | 10.35 | 10.35 | 1,326 | -0.21(-1.99%) |
| Mar 15, 2017 | 10.35 | 10.56 | 10.35 | 10.56 | 1,100 | +0.25(+2.42%) |
| Mar 14, 2017 | 10.31 | 10.31 | 10.31 | 10.31 | 307 | +0.01(+0.10%) |
| Mar 10, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.01(+0.10%) | |
| Mar 09, 2017 | 10.30 | 10.79 | 10.29 | 10.29 | 5,600 | +0.02(+0.19%) |
| Mar 08, 2017 | 10.27 | 10.27 | 10.27 | 10.27 | 195 | +0.06(+0.59%) |
| Mar 07, 2017 | 10.22 | 10.22 | 10.21 | 10.21 | 200 | -0.03(-0.29%) |
| Mar 06, 2017 | 10.25 | 10.25 | 10.24 | 10.24 | 775 | -0.01(-0.10%) |
| Mar 03, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | +0.00(+0.00%) |
| Mar 02, 2017 | 10.11 | 10.25 | 10.05 | 10.25 | 5,463 | +0.15(+1.49%) |
| Feb 28, 2017 | 10.10 | 10.10 | 10.10 | 88 | +0.05(+0.50%) | |
| Feb 27, 2017 | 10.23 | 10.23 | 10.05 | 10.05 | 2,500 | +0.00(+0.00%) |
| Feb 24, 2017 | 10.06 | 10.06 | 10.05 | 10.05 | 1,521 | -0.18(-1.76%) |
| Feb 23, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 300 | +0.08(+0.79%) |
| Feb 22, 2017 | 10.05 | 10.15 | 10.05 | 10.15 | 331,136 | +0.05(+0.50%) |
| Feb 21, 2017 | 10.00 | 10.10 | 10.00 | 10.10 | 3,700 | +0.00(+0.00%) |
| Feb 17, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.15(+1.51%) | |
| Feb 16, 2017 | 9.910 | 9.950 | 9.800 | 9.950 | 3,600 | -0.15(-1.49%) |
| Feb 15, 2017 | 9.910 | 10.10 | 9.910 | 10.10 | 376 | +0.10(+1.00%) |
| Feb 14, 2017 | 10.00 | 10.01 | 10.00 | 10.00 | 23,593 | +0.00(+0.00%) |
| Feb 13, 2017 | 10.00 | 10.01 | 10.00 | 10.00 | 44,715 | +0.00(+0.00%) |
| Feb 10, 2017 | 9.990 | 10.00 | 9.990 | 10.00 | 1,500 | +0.00(+0.00%) |
| Feb 09, 2017 | 10.20 | 10.20 | 9.950 | 10.00 | 4,725 | +0.04(+0.40%) |
| Feb 08, 2017 | 9.960 | 9.960 | 9.960 | 9.960 | 200 | -0.29(-2.83%) |
| Feb 07, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 800 | +0.00(+0.00%) |
| Feb 06, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 257 | -0.10(-0.97%) |
| Feb 03, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 993 | +0.00(+0.00%) |
| Feb 02, 2017 | 9.990 | 10.35 | 9.990 | 10.35 | 2,900 | +0.35(+3.50%) |
| Feb 01, 2017 | 9.990 | 10.00 | 9.750 | 10.00 | 4,780 | +0.25(+2.56%) |
| Jan 31, 2017 | 9.770 | 9.770 | 9.750 | 9.750 | 1,700 | -0.25(-2.50%) |
| Jan 30, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 | +0.00(+0.00%) |
| Jan 27, 2017 | 9.740 | 10.00 | 9.690 | 10.00 | 7,700 | +0.55(+5.82%) |
| Jan 26, 2017 | 10.01 | 10.01 | 9.450 | 9.450 | 8,200 | -0.55(-5.50%) |
| Jan 25, 2017 | 10.35 | 10.35 | 10.00 | 10.00 | 13,000 | +0.00(+0.00%) |
| Jan 24, 2017 | 10.30 | 10.30 | 10.00 | 10.00 | 8,426 | -0.40(-3.85%) |
| Jan 20, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.07(-0.67%) | |
| Jan 19, 2017 | 10.45 | 10.47 | 10.45 | 10.47 | 6,000 | +0.02(+0.19%) |
| Jan 18, 2017 | 10.44 | 10.47 | 10.44 | 10.45 | 1,600 | +0.45(+4.50%) |
| Jan 17, 2017 | 10.05 | 10.05 | 10.00 | 10.00 | 1,350 | -0.43(-4.12%) |
| Jan 16, 2017 | 10.47 | 10.47 | 10.43 | 10.43 | 6,300 | -0.04(-0.38%) |
| Jan 13, 2017 | 10.50 | 10.50 | 10.47 | 10.47 | 15,300 | +0.04(+0.38%) |
| Jan 12, 2017 | 10.55 | 10.55 | 10.43 | 10.43 | 2,600 | -0.13(-1.23%) |
| Jan 11, 2017 | 10.98 | 10.98 | 10.56 | 10.56 | 2,000 | -0.24(-2.22%) |
| Jan 10, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 4,597 | +0.00(+0.00%) |
| Jan 09, 2017 | 11.39 | 11.39 | 10.80 | 10.80 | 3,133 | -0.60(-5.26%) |
| Jan 06, 2017 | 11.90 | 11.90 | 11.00 | 11.40 | 21,410 | +0.45(+4.11%) |
| Jan 05, 2017 | 10.95 | 11.01 | 10.90 | 10.95 | 8,089 | +0.05(+0.46%) |
| Jan 04, 2017 | 10.49 | 10.90 | 10.30 | 10.90 | 11,633 | +1.21(+12.49%) |
| Dec 30, 2016 | 9.690 | 9.690 | 9.690 | 0 | +0.21(+2.22%) | |
| Dec 28, 2016 | 9.480 | 9.480 | 9.480 | 0 | +0.00(+0.00%) | |
| Dec 23, 2016 | 9.480 | 9.480 | 9.480 | 0 | -0.01(-0.11%) | |
| Dec 22, 2016 | 9.490 | 9.500 | 9.490 | 9.490 | 500 | -0.01(-0.11%) |
| Dec 21, 2016 | 9.280 | 9.500 | 9.270 | 9.500 | 2,000 | +0.20(+2.15%) |
| Dec 20, 2016 | 9.310 | 9.310 | 9.300 | 9.300 | 3,000 | +0.03(+0.32%) |
| Dec 19, 2016 | 9.290 | 9.290 | 9.270 | 9.270 | 1,100 | -0.06(-0.64%) |
| Dec 16, 2016 | 9.330 | 9.330 | 9.330 | 9.330 | 1,000 | -0.45(-4.60%) |
| Dec 15, 2016 | 9.780 | 9.780 | 9.300 | 9.780 | 4,200 | +0.28(+2.95%) |
| Dec 14, 2016 | 9.520 | 9.520 | 9.500 | 9.500 | 1,200 | -0.01(-0.11%) |
| Dec 13, 2016 | 9.510 | 9.520 | 9.510 | 9.510 | 500 | +0.22(+2.37%) |
| Dec 09, 2016 | 9.290 | 9.290 | 9.290 | 0 | -0.46(-4.72%) | |
| Dec 08, 2016 | 9.540 | 9.750 | 9.540 | 9.750 | 6,450 | +0.30(+3.17%) |
| Dec 06, 2016 | 9.450 | 9.450 | 9.450 | 0 | +0.18(+1.94%) | |
| Dec 05, 2016 | 9.240 | 9.290 | 9.240 | 9.270 | 29,950 | +0.04(+0.43%) |
| Dec 01, 2016 | 9.230 | 9.230 | 9.230 | 44 | -0.26(-2.74%) | |
| Nov 30, 2016 | 9.250 | 9.490 | 9.250 | 9.490 | 51,300 | +0.19(+2.04%) |
| Nov 29, 2016 | 9.110 | 9.300 | 8.800 | 9.300 | 27,612 | +0.00(+0.00%) |
| Nov 24, 2016 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
| Nov 22, 2016 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
| Nov 21, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 4,200 | +0.00(+0.00%) |
| Nov 18, 2016 | 9.470 | 9.500 | 9.250 | 9.300 | 99,800 | -0.03(-0.32%) |
| Nov 15, 2016 | 9.330 | 9.330 | 9.330 | 0 | -0.17(-1.79%) | |
| Nov 11, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.95(+11.11%) | |
| Nov 10, 2016 | 8.800 | 8.800 | 8.550 | 8.550 | 8,600 | -0.25(-2.84%) |
| Nov 09, 2016 | 8.860 | 8.860 | 8.700 | 8.800 | 2,310 | -0.30(-3.30%) |
| Nov 08, 2016 | 9.250 | 9.250 | 9.000 | 9.100 | 7,025 | -0.20(-2.15%) |
| Nov 04, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.20(-2.11%) | |
| Nov 03, 2016 | 9.600 | 9.610 | 9.500 | 9.500 | 81,870 | -0.10(-1.04%) |
| Nov 01, 2016 | 9.600 | 9.600 | 9.600 | 0 | -0.20(-2.04%) | |
| Oct 27, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Oct 25, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Oct 20, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.17(+1.77%) | |
| Oct 19, 2016 | 9.630 | 9.630 | 9.630 | 9.630 | 1,500 | -0.22(-2.23%) |
| Oct 17, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Oct 14, 2016 | 9.850 | 9.850 | 9.850 | 9.850 | 400 | -0.05(-0.51%) |
| Oct 13, 2016 | 9.950 | 9.950 | 9.900 | 9.900 | 900 | +0.20(+2.06%) |
| Oct 11, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.25(-2.51%) | |
| Oct 07, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.26(+2.68%) | |
| Oct 06, 2016 | 9.690 | 9.720 | 9.690 | 9.690 | 2,590 | -0.01(-0.10%) |
| Oct 05, 2016 | 9.700 | 9.700 | 9.690 | 9.700 | 3,100 | -0.03(-0.31%) |
| Oct 04, 2016 | 9.990 | 9.990 | 9.730 | 9.730 | 200 | +0.23(+2.42%) |
| Oct 03, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 9.710 | 9.710 | 9.500 | 9.500 | 1,200 | -0.40(-4.04%) |
| Sep 29, 2016 | 9.900 | 9.900 | 9.900 | 9.900 | 5,200 | +0.11(+1.12%) |
| Sep 28, 2016 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 9.780 | 9.790 | 9.780 | 9.790 | 1,500 | +0.19(+1.98%) |
| Sep 26, 2016 | 9.700 | 9.700 | 9.250 | 9.600 | 12,400 | -0.17(-1.74%) |
| Sep 23, 2016 | 9.600 | 9.770 | 9.600 | 9.770 | 9,800 | +0.15(+1.56%) |
| Sep 22, 2016 | 9.730 | 9.730 | 9.620 | 9.620 | 6,355 | -0.08(-0.82%) |
| Sep 20, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| Sep 19, 2016 | 9.600 | 9.700 | 9.600 | 9.700 | 3,608 | -0.05(-0.51%) |
| Sep 16, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 500 | +0.01(+0.10%) |
| Sep 15, 2016 | 9.740 | 9.740 | 9.740 | 9.740 | 390 | -0.01(-0.10%) |
| Sep 14, 2016 | 9.700 | 9.750 | 9.700 | 9.750 | 2,650 | +0.05(+0.52%) |
| Sep 13, 2016 | 9.710 | 9.710 | 9.700 | 9.700 | 3,000 | +0.00(+0.00%) |
| Sep 12, 2016 | 9.690 | 9.700 | 9.690 | 9.700 | 420 | +0.05(+0.52%) |
| Sep 09, 2016 | 9.550 | 9.650 | 9.550 | 9.650 | 700 | +0.07(+0.73%) |
| Sep 08, 2016 | 9.580 | 9.580 | 9.580 | 9.580 | 115 | +0.08(+0.84%) |
| Sep 07, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 2,000 | +0.20(+2.15%) |
| Sep 02, 2016 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
| Sep 01, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 300 | +0.00(+0.00%) |
| Aug 31, 2016 | 9.250 | 9.350 | 9.250 | 9.300 | 3,750 | +0.05(+0.54%) |
| Aug 30, 2016 | 9.250 | 9.260 | 9.240 | 9.250 | 14,500 | -0.10(-1.07%) |
| Aug 29, 2016 | 9.460 | 9.460 | 9.350 | 9.350 | 7,773 | -0.30(-3.11%) |
| Aug 25, 2016 | 9.650 | 9.650 | 9.650 | 0 | +0.05(+0.52%) | |
| Aug 24, 2016 | 9.600 | 9.690 | 9.500 | 9.600 | 9,300 | +0.00(+0.00%) |
| Aug 23, 2016 | 9.250 | 9.600 | 9.250 | 9.600 | 2,729 | -0.19(-1.94%) |
| Aug 16, 2016 | 9.790 | 9.790 | 9.790 | 70 | +0.39(+4.15%) | |
| Aug 11, 2016 | 9.400 | 9.400 | 9.400 | 0 | +0.10(+1.08%) | |
| Aug 09, 2016 | 9.300 | 9.300 | 9.300 | 0 | +0.07(+0.76%) | |
| Aug 04, 2016 | 9.230 | 9.230 | 9.230 | 0 | +0.03(+0.33%) | |
| Aug 03, 2016 | 9.200 | 9.200 | 9.200 | 9.200 | 300 | -0.10(-1.08%) |
| Jul 29, 2016 | 9.300 | 9.300 | 9.300 | 0 | +0.30(+3.33%) | |
| Jul 25, 2016 | 9.000 | 9.000 | 9.000 | 0 | -0.30(-3.23%) | |
| Jul 21, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.05(-0.53%) | |
| Jul 15, 2016 | 9.350 | 9.350 | 9.350 | 0 | +0.15(+1.63%) | |
| Jul 13, 2016 | 9.200 | 9.200 | 9.200 | 0 | -0.20(-2.13%) | |
| Jul 05, 2016 | 9.050 | 9.400 | 9.050 | 9.400 | 1,100 | +0.39(+4.33%) |
| Jul 04, 2016 | 9.010 | 9.010 | 9.010 | 9.010 | 538 | -0.14(-1.53%) |
| Jun 28, 2016 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
| Jun 27, 2016 | 9.210 | 9.210 | 9.150 | 9.150 | 1,900 | +0.00(+0.00%) |
| Jun 22, 2016 | 9.150 | 9.150 | 9.150 | 0 | +0.12(+1.33%) | |
| Jun 21, 2016 | 9.330 | 9.900 | 8.610 | 9.030 | 7,300 | -0.47(-4.95%) |
| Jun 20, 2016 | 9.490 | 9.500 | 9.490 | 9.500 | 700 | +0.02(+0.21%) |
| Jun 16, 2016 | 9.480 | 9.480 | 9.480 | 0 | +0.18(+1.94%) | |
| Jun 14, 2016 | 9.300 | 9.300 | 9.300 | 50 | +0.00(+0.00%) | |
| Jun 13, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 700 | +0.00(+0.00%) |
| Jun 10, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 1,605 | -0.05(-0.53%) |
| Jun 07, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.10(-1.06%) | |
| Jun 06, 2016 | 9.250 | 9.450 | 9.250 | 9.450 | 700 | +0.15(+1.61%) |
| Jun 03, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 340 | +0.10(+1.09%) |
| Jun 01, 2016 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | |
| May 30, 2016 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | |
| May 25, 2016 | 9.200 | 9.200 | 9.200 | 0 | -0.55(-5.64%) | |
| May 19, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| May 18, 2016 | 9.700 | 9.750 | 9.700 | 9.750 | 1,000 | +0.25(+2.63%) |
| May 17, 2016 | 9.390 | 9.700 | 9.390 | 9.500 | 4,080 | +0.10(+1.06%) |
| May 16, 2016 | 9.330 | 9.400 | 9.330 | 9.400 | 1,350 | +0.03(+0.32%) |
| May 13, 2016 | 9.350 | 9.400 | 9.350 | 9.370 | 600 | +0.36(+4.00%) |
| May 11, 2016 | 9.010 | 9.010 | 9.010 | 75 | -0.24(-2.59%) | |
| May 10, 2016 | 9.150 | 9.260 | 9.150 | 9.250 | 4,900 | -0.25(-2.63%) |
| May 09, 2016 | 9.490 | 9.500 | 9.490 | 9.500 | 2,800 | +0.10(+1.06%) |
| May 06, 2016 | 9.400 | 9.400 | 9.400 | 9.400 | 360 | +0.23(+2.51%) |
| May 05, 2016 | 9.090 | 9.170 | 9.090 | 9.170 | 4,600 | -0.08(-0.86%) |
| May 03, 2016 | 9.250 | 9.250 | 9.250 | 0 | +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.