Crown Capital Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2022-03-30 | 8.080 | 8.150 | 8.080 | 8.140 | 8.140 | 1,700 |
| 2022-03-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 5,000 |
| 2022-03-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 5,600 |
| 2022-03-25 | 7.850 | 7.860 | 7.850 | 7.850 | 7.850 | 4,300 |
| 2022-03-24 | 7.840 | 7.850 | 7.840 | 7.850 | 7.850 | 7,200 |
| 2022-03-23 | 7.830 | 7.840 | 7.830 | 7.840 | 7.840 | 1,800 |
| 2022-03-22 | 7.510 | 7.520 | 7.510 | 7.510 | 7.510 | 4,700 |
| 2022-03-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-03-18 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 18,100 |
| 2022-03-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 9,700 |
| 2022-03-16 | 7.410 | 7.500 | 7.410 | 7.500 | 7.500 | 7,000 |
| 2022-03-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-11 | 7.540 | 7.550 | 7.540 | 7.550 | 7.550 | 1,600 |
| 2022-03-10 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-03-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 4,100 |
| 2022-03-08 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-03-07 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 1,000 |
| 2022-03-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 500 |
| 2022-03-03 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 700 |
| 2022-03-02 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2022-03-01 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 100 |
| 2022-02-28 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2022-02-25 | 7.400 | 7.420 | 7.400 | 7.420 | 7.420 | 44,200 |
| 2022-02-24 | 7.390 | 7.400 | 7.360 | 7.400 | 7.400 | 3,300 |
| 2022-02-23 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 100 |
| 2022-02-22 | 7.410 | 7.410 | 7.350 | 7.350 | 7.350 | 15,600 |
| 2022-02-18 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-02-17 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-02-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-02-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,000 |
| 2022-02-14 | 7.410 | 7.750 | 7.410 | 7.750 | 7.750 | 12,100 |
| 2022-02-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-02-10 | 7.450 | 7.490 | 7.450 | 7.450 | 7.450 | 1,600 |
| 2022-02-09 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2022-02-08 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2022-02-07 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 500 |
| 2022-02-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-02-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-02-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-02-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-01-31 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 6,300 |
| 2022-01-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-01-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-01-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,800 |
| 2022-01-25 | 7.310 | 7.450 | 7.310 | 7.450 | 7.450 | 3,200 |
| 2022-01-24 | 7.020 | 7.030 | 7.000 | 7.000 | 7.000 | 8,000 |
| 2022-01-21 | 7.380 | 7.380 | 7.020 | 7.020 | 7.020 | 2,600 |
| 2022-01-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-01-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-01-18 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 200 |
| 2022-01-17 | 7.350 | 7.480 | 7.350 | 7.480 | 7.480 | 800 |
| 2022-01-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 3,800 |
| 2022-01-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 100 |
| 2022-01-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-01-11 | 7.250 | 7.350 | 7.250 | 7.350 | 7.350 | 2,100 |
| 2022-01-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-01-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2,900 |
| 2022-01-06 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
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.