Crown Capital Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.960	0.960	0.960	0.960	0.960	0
2025-05-08	1.180	1.180	0.960	0.960	0.960	2,800
2025-05-07	0.930	0.930	0.930	0.930	0.930	0
2025-05-06	0.930	0.930	0.930	0.930	0.930	0
2025-05-05	0.930	0.930	0.930	0.930	0.930	0
2025-05-02	0.930	0.930	0.930	0.930	0.930	500
2025-05-01	0.990	0.990	0.990	0.990	0.990	0
2025-04-30	0.950	0.990	0.950	0.990	0.990	1,000
2025-04-29	0.920	0.920	0.920	0.920	0.920	0
2025-04-28	0.920	0.920	0.920	0.920	0.920	0
2025-04-25	0.880	0.920	0.880	0.920	0.920	1,000
2025-04-24	0.930	0.930	0.830	0.880	0.880	1,200
2025-04-23	1.000	1.000	1.000	1.000	1.000	0
2025-04-22	1.000	1.000	1.000	1.000	1.000	500
2025-04-21	1.000	1.000	1.000	1.000	1.000	0
2025-04-17	1.000	1.000	1.000	1.000	1.000	100
2025-04-16	1.070	1.070	1.070	1.070	1.070	0
2025-04-15	1.070	1.070	1.070	1.070	1.070	0
2025-04-14	1.070	1.070	1.070	1.070	1.070	0
2025-04-11	1.070	1.070	1.070	1.070	1.070	0
2025-04-10	1.070	1.070	1.070	1.070	1.070	0
2025-04-09	1.070	1.070	1.070	1.070	1.070	0
2025-04-08	1.070	1.070	1.070	1.070	1.070	0
2025-04-07	1.070	1.070	1.070	1.070	1.070	0
2025-04-04	1.070	1.070	1.070	1.070	1.070	200
2025-04-03	1.200	1.200	1.200	1.200	1.200	1,300
2025-04-02	1.220	1.220	1.080	1.080	1.080	7,600
2025-04-01	1.240	1.240	1.240	1.240	1.240	0
2025-03-31	1.240	1.240	1.240	1.240	1.240	2,300
2025-03-28	1.240	1.240	1.240	1.240	1.240	700
2025-03-27	1.380	1.380	1.380	1.380	1.380	500
2025-03-26	1.380	1.380	1.380	1.380	1.380	300
2025-03-25	1.500	1.500	1.500	1.500	1.500	0
2025-03-24	1.520	1.520	1.500	1.500	1.500	1,800
2025-03-21	1.370	1.490	1.370	1.490	1.490	500
2025-03-20	1.310	1.310	1.310	1.310	1.310	0
2025-03-19	1.390	1.390	1.310	1.310	1.310	1,400
2025-03-18	1.400	1.400	1.400	1.400	1.400	0
2025-03-17	1.400	1.400	1.400	1.400	1.400	0
2025-03-14	1.400	1.400	1.400	1.400	1.400	0
2025-03-13	1.400	1.400	1.400	1.400	1.400	0
2025-03-12	1.400	1.400	1.400	1.400	1.400	0
2025-03-11	1.400	1.400	1.400	1.400	1.400	0
2025-03-10	1.390	1.400	1.390	1.400	1.400	700
2025-03-07	1.390	1.390	1.390	1.390	1.390	400
2025-03-06	1.390	1.390	1.390	1.390	1.390	0
2025-03-05	1.390	1.390	1.390	1.390	1.390	0
2025-03-04	1.390	1.390	1.390	1.390	1.390	600
2025-03-03	1.390	1.390	1.390	1.390	1.390	100
2025-02-28	1.390	1.390	1.390	1.390	1.390	0
2025-02-27	1.390	1.390	1.390	1.390	1.390	0
2025-02-26	1.390	1.390	1.390	1.390	1.390	4,100
2025-02-25	1.390	1.390	1.390	1.390	1.390	0
2025-02-24	1.430	1.430	1.390	1.390	1.390	1,300
2025-02-21	1.540	1.540	1.540	1.540	1.540	0
2025-02-20	1.540	1.540	1.540	1.540	1.540	0
2025-02-19	1.540	1.540	1.540	1.540	1.540	200
2025-02-18	1.450	1.450	1.450	1.450	1.450	0
2025-02-14	1.450	1.450	1.450	1.450	1.450	0
2025-02-13	1.450	1.450	1.450	1.450	1.450	0

← NewerPage 7 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.