Crown Capital Partners Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	8.000	8.000	8.000	8.000	8.000	1,000
2023-09-06	8.000	8.000	8.000	8.000	8.000	800
2023-09-05	8.000	8.000	8.000	8.000	8.000	1,000
2023-09-01	7.850	7.850	7.850	7.850	7.850	1,000
2023-08-31	7.850	7.850	7.850	7.850	7.850	2,200
2023-08-30	7.850	7.850	7.850	7.850	7.850	800
2023-08-29	7.850	7.850	7.750	7.850	7.850	2,200
2023-08-28	7.700	7.750	7.650	7.750	7.750	1,300
2023-08-25	7.700	7.700	7.650	7.650	7.650	700
2023-08-24	7.850	7.950	7.640	7.650	7.650	2,100
2023-08-23	7.500	7.850	7.500	7.850	7.850	3,100
2023-08-22	7.700	7.700	7.700	7.700	7.700	1,000
2023-08-21	7.850	7.850	7.700	7.700	7.700	1,200
2023-08-18	7.850	7.850	7.850	7.850	7.850	1,400
2023-08-17	7.850	7.850	7.850	7.850	7.850	200
2023-08-16	7.850	7.850	7.850	7.850	7.850	200
2023-08-15	7.950	7.950	7.750	7.750	7.750	1,500
2023-08-14	7.950	7.950	7.950	7.950	7.950	0
2023-08-11	7.850	7.950	7.850	7.950	7.950	1,500
2023-08-10	7.850	7.850	7.850	7.850	7.850	0
2023-08-09	7.850	7.850	7.850	7.850	7.850	0
2023-08-08	7.850	7.850	7.850	7.850	7.850	0
2023-08-04	7.850	7.850	7.850	7.850	7.850	0
2023-08-03	7.850	7.850	7.850	7.850	7.850	0
2023-08-02	7.850	7.850	7.850	7.850	7.850	0
2023-08-01	7.850	7.850	7.850	7.850	7.850	0
2023-07-31	7.850	7.850	7.850	7.850	7.850	0
2023-07-28	7.860	7.860	7.850	7.850	7.850	1,500
2023-07-27	7.850	7.850	7.850	7.850	7.850	0
2023-07-26	7.850	7.850	7.850	7.850	7.850	0
2023-07-25	7.850	7.850	7.850	7.850	7.850	0
2023-07-24	7.850	7.850	7.850	7.850	7.850	0
2023-07-21	7.850	7.850	7.850	7.850	7.850	0
2023-07-20	7.850	7.850	7.850	7.850	7.850	0
2023-07-19	7.850	7.850	7.850	7.850	7.850	0
2023-07-18	7.850	7.850	7.850	7.850	7.850	0
2023-07-17	7.850	7.850	7.850	7.850	7.850	0
2023-07-14	7.850	7.850	7.850	7.850	7.850	0
2023-07-13	7.850	7.850	7.850	7.850	7.850	700
2023-07-12	7.850	7.850	7.850	7.850	7.850	1,000
2023-07-11	7.850	7.850	7.850	7.850	7.850	0
2023-07-10	7.850	7.850	7.850	7.850	7.850	0
2023-07-07	7.850	7.850	7.850	7.850	7.850	0
2023-07-06	7.850	7.850	7.850	7.850	7.850	500
2023-07-05	7.850	7.850	7.850	7.850	7.850	0
2023-07-04	7.850	7.850	7.850	7.850	7.850	0
2023-06-30	7.840	7.850	7.840	7.850	7.850	600
2023-06-29	7.700	7.700	7.690	7.700	7.700	4,600
2023-06-28	7.500	7.700	7.500	7.700	7.700	1,500
2023-06-27	7.500	7.500	7.500	7.500	7.500	0
2023-06-26	7.500	7.500	7.500	7.500	7.500	400
2023-06-23	7.500	7.500	7.500	7.500	7.500	0
2023-06-22	7.500	7.500	7.500	7.500	7.500	0
2023-06-21	7.500	7.500	7.500	7.500	7.500	0
2023-06-20	7.500	7.500	7.500	7.500	7.500	5,900
2023-06-19	7.500	7.500	7.500	7.500	7.500	1,000
2023-06-16	7.500	7.500	7.500	7.500	7.500	1,000
2023-06-15	7.600	7.700	7.500	7.500	7.500	1,500
2023-06-14	7.700	7.700	7.700	7.700	7.700	0
2023-06-13	7.700	7.700	7.700	7.700	7.700	0

← NewerPage 14 of 21 · 1,252 trading daysOlder →

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.