Crown Capital Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	8.950	8.950	8.950	8.950	8.950	1,800
2022-09-21	9.000	9.000	9.000	9.000	9.000	0
2022-09-20	9.000	9.000	9.000	9.000	9.000	0
2022-09-19	9.000	9.000	9.000	9.000	9.000	11,000
2022-09-16	8.950	8.950	8.950	8.950	8.950	0
2022-09-15	8.950	8.950	8.950	8.950	8.950	0
2022-09-14	8.950	8.950	8.950	8.950	8.950	0
2022-09-13	8.950	8.950	8.950	8.950	8.950	0
2022-09-12	8.950	8.950	8.950	8.950	8.950	0
2022-09-09	8.950	8.950	8.950	8.950	8.950	0
2022-09-08	8.950	8.950	8.950	8.950	8.950	1,300
2022-09-07	8.500	8.700	8.500	8.700	8.700	4,000
2022-09-06	8.500	8.500	8.500	8.500	8.500	400
2022-09-02	8.500	8.500	8.500	8.500	8.500	0
2022-09-01	8.500	8.500	8.500	8.500	8.500	200
2022-08-31	8.800	8.800	8.800	8.800	8.800	0
2022-08-30	8.800	8.800	8.800	8.800	8.800	0
2022-08-29	8.800	8.800	8.800	8.800	8.800	0
2022-08-26	8.800	8.800	8.800	8.800	8.800	0
2022-08-25	8.800	8.800	8.800	8.800	8.800	0
2022-08-24	8.800	8.800	8.800	8.800	8.800	5,300
2022-08-23	8.800	8.800	8.790	8.790	8.790	3,300
2022-08-22	8.800	8.800	8.800	8.800	8.800	0
2022-08-19	8.800	8.800	8.800	8.800	8.800	2,700
2022-08-18	8.800	8.800	8.800	8.800	8.800	0
2022-08-17	8.800	8.800	8.800	8.800	8.800	0
2022-08-16	8.260	8.800	8.260	8.800	8.800	3,800
2022-08-15	8.980	9.000	8.980	9.000	9.000	600
2022-08-12	8.570	8.570	8.570	8.570	8.570	300
2022-08-11	9.000	9.000	8.820	9.000	9.000	9,200
2022-08-10	8.800	8.800	8.800	8.800	8.800	300
2022-08-09	9.000	9.000	9.000	9.000	9.000	5,400
2022-08-08	8.950	9.000	8.950	8.950	8.950	22,000
2022-08-05	8.800	8.800	8.800	8.800	8.800	0
2022-08-04	8.800	8.800	8.800	8.800	8.800	0
2022-08-03	8.800	8.800	8.800	8.800	8.800	600
2022-08-02	8.390	9.000	8.390	9.000	9.000	6,800
2022-07-29	8.390	8.390	8.390	8.390	8.390	200
2022-07-28	8.390	8.390	8.390	8.390	8.390	0
2022-07-27	8.390	8.390	8.390	8.390	8.390	0
2022-07-26	8.390	8.390	8.390	8.390	8.390	0
2022-07-25	8.250	8.390	8.250	8.390	8.390	700
2022-07-22	7.850	7.850	7.850	7.850	7.850	0
2022-07-21	7.850	7.850	7.850	7.850	7.850	0
2022-07-20	7.850	7.850	7.850	7.850	7.850	0
2022-07-19	7.850	7.850	7.850	7.850	7.850	0
2022-07-18	7.850	7.850	7.850	7.850	7.850	0
2022-07-15	7.850	7.850	7.850	7.850	7.850	0
2022-07-14	7.900	7.900	7.760	7.850	7.850	13,700
2022-07-13	8.010	8.010	8.000	8.000	8.000	500
2022-07-12	7.760	7.760	7.760	7.760	7.760	0
2022-07-11	7.760	7.760	7.760	7.760	7.760	0
2022-07-08	7.760	7.760	7.760	7.760	7.760	0
2022-07-07	7.870	7.870	7.760	7.760	7.760	1,900
2022-07-06	8.200	8.200	8.200	8.200	8.200	0
2022-07-05	8.200	8.200	8.200	8.200	8.200	0
2022-07-04	8.200	8.200	8.200	8.200	8.200	0
2022-06-30	8.200	8.200	8.200	8.200	8.200	0
2022-06-29	8.200	8.200	8.200	8.200	8.200	0
2022-06-28	8.200	8.200	8.200	8.200	8.200	2,200

← NewerPage 18 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.