Crown Capital Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.710	0.710	0.710	0.710	0.710	9,000
2026-01-27	0.700	0.700	0.700	0.700	0.700	0
2026-01-26	0.700	0.700	0.700	0.700	0.700	0
2026-01-23	0.700	0.700	0.700	0.700	0.700	0
2026-01-22	0.700	0.700	0.700	0.700	0.700	0
2026-01-21	0.700	0.700	0.700	0.700	0.700	0
2026-01-20	0.700	0.700	0.700	0.700	0.700	0
2026-01-19	0.700	0.700	0.700	0.700	0.700	0
2026-01-16	0.700	0.700	0.700	0.700	0.700	0
2026-01-15	0.700	0.700	0.700	0.700	0.700	1,500
2026-01-14	0.630	0.630	0.630	0.630	0.630	0
2026-01-13	0.840	0.840	0.630	0.630	0.630	1,500
2026-01-12	0.720	0.810	0.720	0.810	0.810	8,200
2026-01-09	0.690	0.690	0.690	0.690	0.690	0
2026-01-08	0.690	0.690	0.690	0.690	0.690	0
2026-01-07	0.690	0.690	0.690	0.690	0.690	0
2026-01-06	0.690	0.690	0.690	0.690	0.690	0
2026-01-05	0.670	0.730	0.670	0.690	0.690	2,700
2026-01-02	0.650	0.650	0.650	0.650	0.650	0
2025-12-31	0.840	0.840	0.620	0.650	0.650	2,000
2025-12-30	0.840	0.840	0.840	0.840	0.840	0
2025-12-29	0.840	0.840	0.840	0.840	0.840	0
2025-12-24	0.840	0.840	0.840	0.840	0.840	0
2025-12-23	0.750	0.840	0.750	0.840	0.840	10,000
2025-12-22	0.850	0.850	0.850	0.850	0.850	900
2025-12-19	0.610	0.750	0.610	0.750	0.750	4,800
2025-12-18	0.590	0.590	0.590	0.590	0.590	0
2025-12-17	0.520	0.590	0.520	0.590	0.590	7,000
2025-12-16	0.580	0.580	0.500	0.500	0.500	1,000
2025-12-15	0.360	0.590	0.360	0.590	0.590	9,800
2025-12-12	0.350	0.350	0.350	0.350	0.350	0
2025-12-11	0.420	0.420	0.350	0.350	0.350	2,500
2025-12-10	0.430	0.430	0.430	0.430	0.430	0
2025-12-09	0.530	0.530	0.430	0.430	0.430	2,500
2025-12-08	0.520	0.570	0.520	0.550	0.550	2,500
2025-12-05	0.400	0.510	0.400	0.500	0.500	15,500
2025-12-04	0.420	0.420	0.320	0.340	0.340	23,700
2025-12-03	0.415	0.415	0.415	0.415	0.415	0
2025-12-02	0.510	0.510	0.415	0.415	0.415	2,100
2025-12-01	0.540	0.540	0.540	0.540	0.540	0
2025-11-28	0.580	0.580	0.500	0.540	0.540	2,500
2025-11-27	0.600	0.600	0.600	0.600	0.600	0
2025-11-26	0.600	0.600	0.600	0.600	0.600	0
2025-11-25	0.600	0.600	0.600	0.600	0.600	0
2025-11-24	0.580	0.600	0.580	0.600	0.600	1,500
2025-11-21	0.560	0.560	0.560	0.560	0.560	0
2025-11-20	0.560	0.560	0.560	0.560	0.560	0
2025-11-19	0.600	0.600	0.560	0.560	0.560	1,500
2025-11-18	0.600	0.600	0.600	0.600	0.600	0
2025-11-17	0.600	0.600	0.600	0.600	0.600	0
2025-11-14	0.580	0.600	0.500	0.600	0.600	19,500
2025-11-13	0.600	0.600	0.600	0.600	0.600	0
2025-11-12	0.600	0.600	0.600	0.600	0.600	0
2025-11-11	0.600	0.600	0.600	0.600	0.600	0
2025-11-10	0.600	0.600	0.600	0.600	0.600	0
2025-11-07	0.600	0.600	0.600	0.600	0.600	500
2025-11-06	0.600	0.600	0.600	0.600	0.600	0
2025-11-05	0.600	0.600	0.600	0.600	0.600	3,000
2025-11-04	0.600	0.600	0.600	0.600	0.600	0
2025-11-03	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 4 of 21 · 1,257 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.