Crown Capital Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.030 | 1.050 | 0.910 | 1.050 | 1.050 | 8,600 |
| 2024-08-20 | 1.200 | 1.200 | 1.030 | 1.040 | 1.040 | 800 |
| 2024-08-19 | 1.350 | 1.350 | 1.250 | 1.250 | 1.250 | 1,500 |
| 2024-08-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2024-08-15 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 600 |
| 2024-08-14 | 2.200 | 2.200 | 1.400 | 1.400 | 1.400 | 9,500 |
| 2024-08-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-08-12 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-08-09 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-08-08 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-08-07 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-08-06 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-08-02 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-08-01 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-07-31 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-07-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-07-29 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-07-26 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-07-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-07-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-07-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-07-22 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-07-19 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 100 |
| 2024-07-18 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-07-17 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 800 |
| 2024-07-16 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 300 |
| 2024-07-15 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2024-07-12 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2024-07-11 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2024-07-10 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 500 |
| 2024-07-09 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2024-07-08 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 100 |
| 2024-07-05 | 3.000 | 3.000 | 2.100 | 2.210 | 2.210 | 1,400 |
| 2024-07-04 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-07-03 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-07-02 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 600 |
| 2024-06-28 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 2,200 |
| 2024-06-27 | 3.150 | 3.150 | 3.010 | 3.010 | 3.010 | 600 |
| 2024-06-26 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2024-06-25 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2024-06-24 | 3.520 | 3.520 | 3.290 | 3.390 | 3.390 | 3,800 |
| 2024-06-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-06-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,900 |
| 2024-06-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-06-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-06-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2024-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 |
| 2024-06-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-06-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-06-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-06-05 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 1,100 |
| 2024-06-04 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2024-06-03 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 300 |
| 2024-05-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-18 | 0.1500 CAD |
| 2019-11-14 | 0.1500 CAD |
| 2019-08-15 | 0.1500 CAD |
| 2019-05-16 | 0.1500 CAD |
| 2019-02-14 | 0.1500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.