Crown Capital Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	7.870	7.870	7.700	7.700	7.700	800
2023-06-09	7.950	8.210	7.950	8.210	8.210	4,600
2023-06-08	7.800	7.850	7.800	7.850	7.850	2,100
2023-06-07	7.800	7.800	7.800	7.800	7.800	600
2023-06-06	7.710	7.710	7.710	7.710	7.710	100
2023-06-05	7.800	7.800	7.800	7.800	7.800	1,000
2023-06-02	7.800	7.800	7.800	7.800	7.800	1,000
2023-06-01	7.900	7.900	7.900	7.900	7.900	0
2023-05-31	7.900	7.900	7.900	7.900	7.900	3,300
2023-05-30	7.980	7.980	7.900	7.900	7.900	2,400
2023-05-29	7.750	7.750	7.750	7.750	7.750	0
2023-05-26	7.750	7.750	7.750	7.750	7.750	0
2023-05-25	7.650	7.750	7.650	7.750	7.750	1,200
2023-05-24	7.650	7.650	7.650	7.650	7.650	700
2023-05-23	7.650	7.650	7.650	7.650	7.650	7,800
2023-05-19	7.700	7.700	7.700	7.700	7.700	6,400
2023-05-18	7.700	7.700	7.700	7.700	7.700	6,900
2023-05-17	7.750	7.750	7.700	7.700	7.700	800
2023-05-16	7.450	7.450	7.450	7.450	7.450	500
2023-05-15	7.400	7.450	7.400	7.450	7.450	13,000
2023-05-12	7.400	7.400	7.400	7.400	7.400	0
2023-05-11	7.400	7.400	7.400	7.400	7.400	300
2023-05-10	7.400	7.400	7.400	7.400	7.400	1,000
2023-05-09	7.400	7.400	7.400	7.400	7.400	1,200
2023-05-08	7.400	7.400	7.400	7.400	7.400	900
2023-05-05	7.400	7.400	7.070	7.400	7.400	2,600
2023-05-04	7.400	7.400	7.400	7.400	7.400	700
2023-05-03	7.400	7.400	7.400	7.400	7.400	500
2023-05-02	7.440	7.440	7.440	7.440	7.440	500
2023-05-01	7.290	7.490	7.280	7.490	7.490	1,000
2023-04-28	7.450	7.450	7.450	7.450	7.450	0
2023-04-27	7.450	7.450	7.450	7.450	7.450	800
2023-04-26	7.450	7.450	7.450	7.450	7.450	0
2023-04-25	7.450	7.450	7.450	7.450	7.450	1,100
2023-04-24	7.450	7.450	7.450	7.450	7.450	500
2023-04-21	7.450	7.450	7.450	7.450	7.450	0
2023-04-20	7.450	7.450	7.450	7.450	7.450	0
2023-04-19	7.450	7.450	7.450	7.450	7.450	600
2023-04-18	7.500	7.500	7.500	7.500	7.500	0
2023-04-17	7.500	7.500	7.500	7.500	7.500	0
2023-04-14	7.500	7.500	7.500	7.500	7.500	0
2023-04-13	7.500	7.500	7.500	7.500	7.500	0
2023-04-12	7.500	7.500	7.500	7.500	7.500	0
2023-04-11	7.520	7.520	7.480	7.500	7.500	6,600
2023-04-10	7.750	7.750	7.750	7.750	7.750	0
2023-04-06	7.750	7.750	7.750	7.750	7.750	0
2023-04-05	7.750	7.750	7.750	7.750	7.750	1,000
2023-04-04	7.950	7.950	7.950	7.950	7.950	900
2023-04-03	7.950	7.950	7.950	7.950	7.950	500
2023-03-31	7.750	7.950	7.750	7.950	7.950	800
2023-03-30	7.950	8.000	7.950	7.950	7.950	2,200
2023-03-29	7.750	7.750	7.750	7.750	7.750	300
2023-03-28	7.500	8.000	7.500	7.660	7.660	6,100
2023-03-27	7.740	7.740	7.500	7.500	7.500	3,600
2023-03-24	8.180	8.180	8.180	8.180	8.180	0
2023-03-23	8.180	8.180	8.180	8.180	8.180	0
2023-03-22	8.180	8.180	8.180	8.180	8.180	400
2023-03-21	8.200	8.200	8.200	8.200	8.200	0
2023-03-20	8.200	8.200	8.200	8.200	8.200	0
2023-03-17	8.200	8.200	8.200	8.200	8.200	0

← NewerPage 15 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.