Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 7.450 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 7.450 | 0 | +0.00(+0.00%) | |||
| Apr 24, 2023 | 7.450 | 7.450 | 7.450 | 7.450 | 500 | +0.00(+0.00%) |
| Apr 19, 2023 | 7.450 | 0 | -0.05(-0.67%) | |||
| Apr 11, 2023 | 7.500 | 0 | -0.25(-3.23%) | |||
| Apr 05, 2023 | 7.750 | 0 | -0.20(-2.52%) | |||
| Apr 04, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 900 | +0.00(+0.00%) |
| Apr 03, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 500 | +0.20(+2.58%) |
| Mar 31, 2023 | 7.750 | 7.750 | 7.750 | 7.750 | 800 | -0.20(-2.52%) |
| Mar 30, 2023 | 7.950 | 8.000 | 7.950 | 7.950 | 2,200 | +0.20(+2.58%) |
| Mar 29, 2023 | 7.750 | 7.750 | 7.750 | 7.750 | 300 | +0.09(+1.17%) |
| Mar 28, 2023 | 7.500 | 8.000 | 7.500 | 7.660 | 6,095 | +0.16(+2.13%) |
| Mar 27, 2023 | 7.740 | 7.740 | 7.500 | 7.500 | 3,600 | -0.68(-8.31%) |
| Mar 22, 2023 | 8.180 | 0 | -0.02(-0.24%) | |||
| Mar 15, 2023 | 8.200 | 0 | +0.00(+0.00%) | |||
| Mar 10, 2023 | 8.200 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2023 | 8.200 | 0 | +0.00(+0.00%) | |||
| Mar 06, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 2,500 | +0.20(+2.50%) |
| Mar 03, 2023 | 8.100 | 8.100 | 8.000 | 8.000 | 1,600 | -0.10(-1.23%) |
| Mar 02, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 200 | -0.30(-3.57%) |
| Feb 28, 2023 | 8.400 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2023 | 8.400 | 8.400 | 8.400 | 8.400 | 1,500 | +0.30(+3.70%) |
| Feb 24, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 1,000 | -0.30(-3.57%) |
| Feb 22, 2023 | 8.400 | 0 | +0.10(+1.20%) | |||
| Feb 21, 2023 | 8.300 | 8.400 | 8.300 | 8.300 | 12,700 | +0.05(+0.61%) |
| Feb 15, 2023 | 8.250 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2023 | 8.250 | 0 | +0.00(+0.00%) | |||
| Feb 10, 2023 | 8.250 | 8.250 | 8.250 | 8.250 | 1,114 | -0.10(-1.20%) |
| Feb 08, 2023 | 8.350 | 0 | +0.00(+0.00%) | |||
| Feb 03, 2023 | 8.350 | 0 | -0.05(-0.60%) |
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.