Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 9.000 | 0 | +0.10(+1.12%) | |||
| Nov 29, 2022 | 8.900 | 8.900 | 8.900 | 8.900 | 4,084 | +0.00(+0.00%) |
| Nov 23, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
| Nov 11, 2022 | 8.720 | 8.900 | 8.720 | 8.900 | 6,928 | +0.18(+2.06%) |
| Nov 10, 2022 | 8.720 | 8.720 | 8.720 | 8.720 | 100 | +0.32(+3.81%) |
| Nov 09, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 900 | -0.10(-1.18%) |
| Nov 07, 2022 | 8.500 | 0 | -0.25(-2.86%) | |||
| Nov 03, 2022 | 8.750 | 0 | -0.05(-0.57%) | |||
| Oct 31, 2022 | 8.800 | 0 | -0.05(-0.56%) | |||
| Oct 27, 2022 | 8.850 | 0 | +0.10(+1.14%) | |||
| Oct 21, 2022 | 8.750 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2022 | 8.750 | 8.750 | 8.750 | 8.750 | 3,400 | +0.00(+0.00%) |
| Oct 19, 2022 | 8.750 | 8.750 | 8.750 | 8.750 | 7,000 | -0.04(-0.46%) |
| Oct 18, 2022 | 8.600 | 8.790 | 8.600 | 8.790 | 400 | +0.04(+0.46%) |
| Oct 11, 2022 | 8.750 | 0 | -0.15(-1.69%) | |||
| Oct 04, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
| Oct 03, 2022 | 8.800 | 8.900 | 8.500 | 8.900 | 14,700 | +0.40(+4.71%) |
| 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%) |
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.