Crown Capital Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.450	1.450	1.450	1.450	1.450	300
2025-02-11	1.600	1.600	1.600	1.600	1.600	2,500
2025-02-10	1.600	1.600	1.600	1.600	1.600	0
2025-02-07	1.600	1.600	1.600	1.600	1.600	0
2025-02-06	1.600	1.600	1.600	1.600	1.600	0
2025-02-05	1.600	1.600	1.600	1.600	1.600	400
2025-02-04	1.600	1.600	1.600	1.600	1.600	0
2025-02-03	1.600	1.600	1.600	1.600	1.600	100
2025-01-31	1.600	1.600	1.600	1.600	1.600	0
2025-01-30	1.600	1.600	1.600	1.600	1.600	0
2025-01-29	1.600	1.600	1.600	1.600	1.600	0
2025-01-28	1.600	1.600	1.600	1.600	1.600	500
2025-01-27	1.600	1.600	1.600	1.600	1.600	0
2025-01-24	1.610	1.610	1.600	1.600	1.600	400
2025-01-23	1.690	1.690	1.690	1.690	1.690	0
2025-01-22	1.690	1.690	1.690	1.690	1.690	0
2025-01-21	1.930	1.930	1.690	1.690	1.690	700
2025-01-20	1.630	1.630	1.630	1.630	1.630	100
2025-01-17	1.560	1.560	1.560	1.560	1.560	0
2025-01-16	1.560	1.560	1.560	1.560	1.560	0
2025-01-15	1.520	1.560	1.400	1.560	1.560	300
2025-01-14	1.610	1.610	1.610	1.610	1.610	0
2025-01-13	1.610	1.610	1.610	1.610	1.610	0
2025-01-10	1.610	1.610	1.610	1.610	1.610	0
2025-01-09	1.610	1.610	1.610	1.610	1.610	0
2025-01-08	1.610	1.610	1.610	1.610	1.610	200
2025-01-07	1.610	1.610	1.610	1.610	1.610	0
2025-01-06	1.610	1.610	1.610	1.610	1.610	0
2025-01-03	1.610	1.610	1.610	1.610	1.610	0
2025-01-02	1.610	1.610	1.610	1.610	1.610	400
2024-12-31	1.610	1.610	1.610	1.610	1.610	0
2024-12-30	1.610	1.610	1.610	1.610	1.610	200
2024-12-27	1.650	1.650	1.650	1.650	1.650	0
2024-12-24	1.650	1.650	1.650	1.650	1.650	0
2024-12-23	1.650	1.650	1.650	1.650	1.650	0
2024-12-20	1.650	1.650	1.650	1.650	1.650	1,200
2024-12-19	1.610	1.610	1.610	1.610	1.610	0
2024-12-18	1.700	1.700	1.610	1.610	1.610	1,600
2024-12-17	1.610	1.610	1.610	1.610	1.610	500
2024-12-16	1.610	1.610	1.610	1.610	1.610	500
2024-12-13	1.600	1.600	1.600	1.600	1.600	0
2024-12-12	1.600	1.600	1.600	1.600	1.600	0
2024-12-11	1.600	1.600	1.600	1.600	1.600	0
2024-12-10	1.550	1.600	1.550	1.600	1.600	3,400
2024-12-09	1.400	1.400	1.400	1.400	1.400	0
2024-12-06	1.510	1.510	1.400	1.400	1.400	4,600
2024-12-05	1.860	1.860	1.850	1.860	1.860	1,300
2024-12-04	1.640	1.780	1.640	1.780	1.780	1,700
2024-12-03	1.590	1.780	1.590	1.630	1.630	600
2024-12-02	1.520	1.520	1.520	1.520	1.520	0
2024-11-29	1.520	1.520	1.520	1.520	1.520	200
2024-11-28	1.440	1.500	1.440	1.500	1.500	5,600
2024-11-27	1.380	1.380	1.380	1.380	1.380	3,000
2024-11-26	1.200	1.270	1.200	1.270	1.270	10,100
2024-11-25	1.000	1.190	1.000	1.190	1.190	500
2024-11-22	1.050	1.050	1.050	1.050	1.050	0
2024-11-21	1.120	1.120	1.050	1.050	1.050	400
2024-11-20	1.270	1.270	1.270	1.270	1.270	0
2024-11-19	1.040	1.270	1.000	1.270	1.270	3,800
2024-11-18	1.120	1.120	1.000	1.000	1.000	1,700

← NewerPage 8 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.