Crown Capital Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	8.200	8.200	8.200	8.200	8.200	0
2023-03-15	8.200	8.200	8.200	8.200	8.200	4,100
2023-03-14	8.200	8.200	8.200	8.200	8.200	0
2023-03-13	8.200	8.200	8.200	8.200	8.200	0
2023-03-10	8.200	8.200	8.200	8.200	8.200	400
2023-03-09	8.200	8.200	8.200	8.200	8.200	0
2023-03-08	8.200	8.200	8.200	8.200	8.200	0
2023-03-07	8.200	8.200	8.200	8.200	8.200	500
2023-03-06	8.200	8.200	8.200	8.200	8.200	2,500
2023-03-03	8.100	8.100	8.000	8.000	8.000	1,600
2023-03-02	8.100	8.100	8.100	8.100	8.100	200
2023-03-01	8.400	8.400	8.400	8.400	8.400	0
2023-02-28	8.400	8.400	8.400	8.400	8.400	700
2023-02-27	8.400	8.400	8.400	8.400	8.400	1,500
2023-02-24	8.100	8.100	8.100	8.100	8.100	1,000
2023-02-23	8.400	8.400	8.400	8.400	8.400	0
2023-02-22	8.400	8.400	8.400	8.400	8.400	400
2023-02-21	8.300	8.400	8.300	8.300	8.300	12,700
2023-02-17	8.250	8.250	8.250	8.250	8.250	0
2023-02-16	8.250	8.250	8.250	8.250	8.250	0
2023-02-15	8.250	8.250	8.250	8.250	8.250	3,700
2023-02-14	8.250	8.250	8.250	8.250	8.250	0
2023-02-13	8.250	8.350	8.250	8.250	8.250	5,400
2023-02-10	8.250	8.250	8.250	8.250	8.250	1,100
2023-02-09	8.350	8.350	8.350	8.350	8.350	0
2023-02-08	8.360	8.360	8.350	8.350	8.350	700
2023-02-07	8.350	8.350	8.350	8.350	8.350	0
2023-02-06	8.350	8.350	8.350	8.350	8.350	0
2023-02-03	8.480	8.500	8.350	8.350	8.350	3,000
2023-02-02	8.400	8.410	8.160	8.400	8.400	1,500
2023-02-01	8.400	8.400	8.400	8.400	8.400	0
2023-01-31	8.400	8.400	8.400	8.400	8.400	0
2023-01-30	8.400	8.400	8.400	8.400	8.400	100
2023-01-27	8.400	8.400	8.400	8.400	8.400	0
2023-01-26	8.400	8.400	8.400	8.400	8.400	0
2023-01-25	8.400	8.400	8.400	8.400	8.400	300
2023-01-24	8.600	8.600	8.600	8.600	8.600	2,900
2023-01-23	8.400	8.400	8.400	8.400	8.400	0
2023-01-20	8.450	8.450	8.400	8.400	8.400	2,400
2023-01-19	8.500	8.500	8.450	8.450	8.450	4,800
2023-01-18	8.500	8.500	8.490	8.500	8.500	32,200
2023-01-17	8.650	8.650	8.400	8.650	8.650	7,800
2023-01-16	8.650	8.650	8.650	8.650	8.650	5,500
2023-01-13	8.500	8.500	8.500	8.500	8.500	2,300
2023-01-12	8.640	8.650	8.640	8.650	8.650	5,500
2023-01-11	8.600	8.600	8.400	8.500	8.500	46,300
2023-01-10	8.560	8.560	8.500	8.500	8.500	12,800
2023-01-09	8.990	8.990	8.990	8.990	8.990	0
2023-01-06	8.990	8.990	8.990	8.990	8.990	0
2023-01-05	8.990	8.990	8.990	8.990	8.990	200
2023-01-04	9.000	9.000	9.000	9.000	9.000	200
2023-01-03	9.240	9.240	9.240	9.240	9.240	200
2022-12-30	8.990	9.000	8.990	9.000	9.000	500
2022-12-29	8.980	8.980	8.980	8.980	8.980	100
2022-12-28	8.840	8.840	8.840	8.840	8.840	100
2022-12-23	8.400	8.470	8.400	8.470	8.470	2,700
2022-12-22	8.500	8.500	8.500	8.500	8.500	0
2022-12-21	8.500	8.500	8.500	8.500	8.500	0
2022-12-20	8.500	8.500	8.500	8.500	8.500	0
2022-12-19	8.490	8.500	8.490	8.500	8.500	800

← NewerPage 16 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.