Crown Capital Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-02-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 300 |
| 2024-02-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-02-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-02-23 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 500 |
| 2024-02-22 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-02-21 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-02-20 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-02-16 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-02-15 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-02-14 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-02-13 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-02-12 | 4.990 | 4.990 | 4.890 | 4.890 | 4.890 | 1,000 |
| 2024-02-09 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2024-02-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 200 |
| 2024-02-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2024-02-06 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2024-02-05 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2024-02-02 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2024-02-01 | 5.060 | 5.060 | 4.990 | 4.990 | 4.990 | 400 |
| 2024-01-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-01-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-01-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-01-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
| 2024-01-25 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2024-01-24 | 5.050 | 5.120 | 5.050 | 5.120 | 5.120 | 300 |
| 2024-01-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-01-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,900 |
| 2024-01-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-01-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-01-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-01-16 | 5.250 | 5.250 | 5.040 | 5.050 | 5.050 | 1,300 |
| 2024-01-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2024-01-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-01-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-01-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 600 |
| 2024-01-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-01-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2024-01-05 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-01-04 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-01-03 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-01-02 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2023-12-29 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2023-12-28 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2023-12-27 | 5.830 | 5.830 | 5.770 | 5.770 | 5.770 | 400 |
| 2023-12-22 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 300 |
| 2023-12-21 | 5.500 | 5.500 | 5.010 | 5.010 | 5.010 | 3,000 |
| 2023-12-20 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-12-19 | 5.260 | 5.490 | 5.250 | 5.490 | 5.490 | 1,100 |
| 2023-12-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-12-15 | 5.510 | 5.510 | 5.500 | 5.500 | 5.500 | 900 |
| 2023-12-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-12-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-12-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-12-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-12-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-12-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-12-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-12-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-12-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 200 |
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.