Crown Capital Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-24 | 4.500 | 4.500 | 4.100 | 4.100 | 4.100 | 800 |
| 2024-05-23 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 200 |
| 2024-05-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 100 |
| 2024-05-21 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,500 |
| 2024-05-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-05-16 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-05-15 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-05-14 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-05-13 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-05-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-05-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-05-08 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-05-07 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 100 |
| 2024-05-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-05-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2024-04-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-04-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-04-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-04-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-04-08 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-04-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-04-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-04-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 2,800 |
| 2024-04-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,800 |
| 2024-03-27 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-03-26 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-03-25 | 4.830 | 4.840 | 4.830 | 4.840 | 4.840 | 200 |
| 2024-03-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2024-03-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 600 |
| 2024-03-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-18 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 500 |
| 2024-03-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2024-03-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 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.