Crown Capital Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.430	1.430	1.250	1.250	1.250	300
2026-07-20	1.590	1.590	1.590	1.590	1.590	0
2026-07-17	1.590	1.590	1.590	1.590	1.590	100
2026-07-16	1.690	1.690	1.690	1.690	1.690	0
2026-07-15	1.690	1.690	1.690	1.690	1.690	0
2026-07-14	1.690	1.690	1.690	1.690	1.690	0
2026-07-13	1.690	1.690	1.690	1.690	1.690	100
2026-07-10	1.790	1.790	1.790	1.790	1.790	700
2026-07-09	1.870	1.870	1.870	1.870	1.870	1,200
2026-07-08	1.800	1.870	1.800	1.870	1.870	200
2026-07-07	1.580	1.735	1.580	1.735	1.735	2,100
2026-07-06	1.710	1.710	1.230	1.600	1.600	3,100
2026-07-03	1.900	1.900	1.900	1.900	1.900	400
2026-07-02	0.700	1.900	0.700	1.900	1.900	14,000
2026-06-30	1.720	2.240	1.660	1.800	1.800	22,200
2026-06-29	1.220	1.870	1.220	1.580	1.580	40,100
2026-06-26	0.580	1.610	0.580	1.100	1.100	69,800
2026-06-25	0.540	0.540	0.540	0.540	0.540	0
2026-06-24	0.540	0.540	0.540	0.540	0.540	0
2026-06-23	0.540	0.540	0.540	0.540	0.540	0
2026-06-22	0.540	0.540	0.540	0.540	0.540	0
2026-06-19	0.540	0.540	0.540	0.540	0.540	0
2026-06-18	0.540	0.540	0.540	0.540	0.540	0
2026-06-17	0.540	0.540	0.540	0.540	0.540	0
2026-06-16	0.540	0.540	0.540	0.540	0.540	0
2026-06-15	0.540	0.540	0.540	0.540	0.540	0
2026-06-12	0.540	0.540	0.540	0.540	0.540	0
2026-06-11	0.540	0.540	0.540	0.540	0.540	1,000
2026-06-10	0.580	0.580	0.580	0.580	0.580	0
2026-06-09	0.580	0.580	0.580	0.580	0.580	0
2026-06-08	0.580	0.580	0.580	0.580	0.580	0
2026-06-05	0.580	0.580	0.580	0.580	0.580	0
2026-06-04	0.580	0.580	0.580	0.580	0.580	500
2026-06-03	0.530	0.530	0.530	0.530	0.530	0
2026-06-02	0.530	0.530	0.530	0.530	0.530	0
2026-06-01	0.530	0.530	0.530	0.530	0.530	0
2026-05-29	0.530	0.530	0.530	0.530	0.530	0
2026-05-28	0.530	0.530	0.530	0.530	0.530	0
2026-05-27	0.510	0.530	0.510	0.530	0.530	1,500
2026-05-26	0.550	0.550	0.550	0.550	0.550	0
2026-05-25	0.550	0.550	0.550	0.550	0.550	0
2026-05-22	0.550	0.550	0.550	0.550	0.550	1,200
2026-05-21	0.590	0.590	0.590	0.590	0.590	0
2026-05-20	0.590	0.590	0.590	0.590	0.590	800
2026-05-19	0.630	0.630	0.630	0.630	0.630	0
2026-05-15	0.630	0.630	0.630	0.630	0.630	0
2026-05-14	0.630	0.630	0.630	0.630	0.630	0
2026-05-13	0.630	0.630	0.630	0.630	0.630	0
2026-05-12	0.630	0.630	0.630	0.630	0.630	0
2026-05-11	0.630	0.630	0.630	0.630	0.630	0
2026-05-08	0.630	0.630	0.630	0.630	0.630	0
2026-05-07	0.630	0.630	0.630	0.630	0.630	0
2026-05-06	0.630	0.630	0.630	0.630	0.630	0
2026-05-05	0.620	0.660	0.580	0.630	0.630	6,000
2026-05-04	0.600	0.600	0.600	0.600	0.600	0
2026-05-01	0.600	0.600	0.600	0.600	0.600	0
2026-04-30	0.600	0.600	0.600	0.600	0.600	0
2026-04-29	0.600	0.600	0.600	0.600	0.600	0
2026-04-28	0.600	0.600	0.600	0.600	0.600	0
2026-04-27	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 2 of 5 · 250 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.