Crown Capital Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-11-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-11-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2,500 |
| 2023-11-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-22 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 400 |
| 2023-11-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2023-11-20 | 5.560 | 6.000 | 5.500 | 6.000 | 6.000 | 2,500 |
| 2023-11-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-11-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2023-11-15 | 5.850 | 5.940 | 5.850 | 5.940 | 5.940 | 200 |
| 2023-11-14 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 200 |
| 2023-11-13 | 5.410 | 5.410 | 4.510 | 5.050 | 5.050 | 2,400 |
| 2023-11-10 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 500 |
| 2023-11-09 | 5.890 | 5.900 | 5.890 | 5.900 | 5.900 | 900 |
| 2023-11-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-11-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-11-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-11-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-11-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-11-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 300 |
| 2023-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-10-30 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2023-10-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-10-26 | 6.100 | 6.100 | 5.990 | 6.000 | 6.000 | 4,900 |
| 2023-10-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 300 |
| 2023-10-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-10-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-10-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-10-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2023-10-18 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2023-10-17 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2023-10-16 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2023-10-13 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2023-10-12 | 6.850 | 7.000 | 6.550 | 6.560 | 6.560 | 2,000 |
| 2023-10-11 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2023-10-10 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2023-10-06 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 100 |
| 2023-10-05 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 200 |
| 2023-10-04 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-10-03 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-10-02 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-09-29 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-09-28 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-09-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-09-26 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-09-25 | 7.450 | 7.480 | 7.450 | 7.480 | 7.480 | 1,000 |
| 2023-09-22 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2023-09-21 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2023-09-20 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 100 |
| 2023-09-19 | 7.530 | 7.530 | 7.400 | 7.400 | 7.400 | 2,000 |
| 2023-09-18 | 7.800 | 7.800 | 7.560 | 7.560 | 7.560 | 2,000 |
| 2023-09-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 3,600 |
| 2023-09-14 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,500 |
| 2023-09-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2023-09-12 | 8.000 | 8.000 | 7.990 | 8.000 | 8.000 | 11,200 |
| 2023-09-11 | 8.000 | 8.000 | 7.510 | 7.510 | 7.510 | 3,600 |
| 2023-09-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
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.