Crown Capital Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	8.500	8.500	8.500	8.500	8.500	0
2022-12-15	8.500	8.500	8.500	8.500	8.500	0
2022-12-14	8.400	8.500	8.400	8.500	8.500	13,000
2022-12-13	8.420	8.420	8.420	8.420	8.420	100
2022-12-12	8.700	8.700	8.700	8.700	8.700	0
2022-12-09	8.700	8.710	8.700	8.700	8.700	2,100
2022-12-08	8.810	8.810	8.800	8.800	8.800	7,200
2022-12-07	9.000	9.000	9.000	9.000	9.000	0
2022-12-06	9.000	9.000	9.000	9.000	9.000	0
2022-12-05	9.000	9.000	9.000	9.000	9.000	0
2022-12-02	9.000	9.000	9.000	9.000	9.000	0
2022-12-01	9.000	9.000	9.000	9.000	9.000	0
2022-11-30	8.800	9.000	8.800	9.000	9.000	3,100
2022-11-29	8.900	8.900	8.900	8.900	8.900	4,100
2022-11-28	8.900	8.900	8.900	8.900	8.900	0
2022-11-25	8.900	8.900	8.900	8.900	8.900	0
2022-11-24	8.900	8.900	8.900	8.900	8.900	0
2022-11-23	8.900	8.900	8.900	8.900	8.900	100
2022-11-22	8.900	8.900	8.900	8.900	8.900	0
2022-11-21	8.900	8.900	8.900	8.900	8.900	0
2022-11-18	8.900	8.900	8.900	8.900	8.900	0
2022-11-17	8.900	8.900	8.900	8.900	8.900	0
2022-11-16	8.900	8.900	8.900	8.900	8.900	0
2022-11-15	8.900	8.900	8.900	8.900	8.900	0
2022-11-14	8.500	8.900	8.500	8.900	8.900	13,700
2022-11-11	8.720	8.900	8.720	8.900	8.900	6,900
2022-11-10	8.720	8.720	8.720	8.720	8.720	100
2022-11-09	8.400	8.400	8.400	8.400	8.400	900
2022-11-08	8.500	8.500	8.500	8.500	8.500	0
2022-11-07	8.500	8.500	8.500	8.500	8.500	1,500
2022-11-04	8.750	8.750	8.750	8.750	8.750	0
2022-11-03	8.750	8.750	8.750	8.750	8.750	6,000
2022-11-02	8.800	8.800	8.800	8.800	8.800	0
2022-11-01	8.800	8.800	8.800	8.800	8.800	0
2022-10-31	8.800	8.800	8.800	8.800	8.800	200
2022-10-28	8.850	8.850	8.850	8.850	8.850	0
2022-10-27	8.850	8.850	8.850	8.850	8.850	5,100
2022-10-26	8.750	8.750	8.750	8.750	8.750	0
2022-10-25	8.750	8.750	8.750	8.750	8.750	0
2022-10-24	8.750	8.750	8.750	8.750	8.750	0
2022-10-21	8.750	8.750	8.750	8.750	8.750	8,300
2022-10-20	8.750	8.750	8.750	8.750	8.750	3,400
2022-10-19	8.750	8.750	8.750	8.750	8.750	7,000
2022-10-18	8.600	8.790	8.600	8.790	8.790	400
2022-10-17	8.750	8.750	8.750	8.750	8.750	0
2022-10-14	8.750	8.750	8.750	8.750	8.750	0
2022-10-13	8.750	8.750	8.750	8.750	8.750	0
2022-10-12	8.750	8.750	8.750	8.750	8.750	0
2022-10-11	8.540	8.750	8.510	8.750	8.750	2,100
2022-10-07	8.900	8.900	8.900	8.900	8.900	0
2022-10-06	8.900	8.900	8.900	8.900	8.900	0
2022-10-05	8.900	8.900	8.900	8.900	8.900	0
2022-10-04	8.900	8.950	8.890	8.900	8.900	34,200
2022-10-03	8.800	8.900	8.500	8.900	8.900	14,700
2022-09-30	8.500	8.500	8.500	8.500	8.500	0
2022-09-29	8.500	8.500	8.500	8.500	8.500	0
2022-09-28	8.740	8.750	8.500	8.500	8.500	18,000
2022-09-27	8.510	8.510	8.510	8.510	8.510	200
2022-09-26	8.950	8.950	8.950	8.950	8.950	0
2022-09-23	8.950	8.950	8.950	8.950	8.950	0

← NewerPage 17 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.