Crown Capital Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	1.100	1.100	0.970	1.070	1.070	2,800
2024-11-14	1.170	1.170	1.170	1.170	1.170	0
2024-11-13	1.000	1.170	1.000	1.170	1.170	1,500
2024-11-12	1.060	1.060	1.060	1.060	1.060	0
2024-11-11	1.060	1.060	1.060	1.060	1.060	0
2024-11-08	1.000	1.060	0.950	1.060	1.060	400
2024-11-07	1.060	1.060	1.060	1.060	1.060	0
2024-11-06	1.060	1.060	1.060	1.060	1.060	0
2024-11-05	1.060	1.060	1.060	1.060	1.060	0
2024-11-04	1.060	1.060	1.060	1.060	1.060	0
2024-11-01	1.060	1.060	1.060	1.060	1.060	0
2024-10-31	1.060	1.060	1.060	1.060	1.060	0
2024-10-30	1.060	1.060	1.060	1.060	1.060	0
2024-10-29	1.060	1.060	1.060	1.060	1.060	0
2024-10-28	1.040	1.060	0.940	1.060	1.060	900
2024-10-25	1.100	1.100	1.100	1.100	1.100	0
2024-10-24	1.100	1.100	1.100	1.100	1.100	0
2024-10-23	1.100	1.100	1.100	1.100	1.100	900
2024-10-22	1.030	1.100	1.020	1.100	1.100	900
2024-10-21	1.100	1.100	1.050	1.050	1.050	4,400
2024-10-18	1.150	1.150	1.150	1.150	1.150	0
2024-10-17	1.110	1.150	1.100	1.150	1.150	1,300
2024-10-16	1.170	1.170	1.170	1.170	1.170	0
2024-10-15	1.170	1.170	1.170	1.170	1.170	0
2024-10-11	1.170	1.170	1.170	1.170	1.170	200
2024-10-10	1.170	1.170	1.170	1.170	1.170	200
2024-10-09	1.050	1.050	1.050	1.050	1.050	0
2024-10-08	1.050	1.050	1.050	1.050	1.050	0
2024-10-07	1.050	1.050	1.050	1.050	1.050	0
2024-10-04	1.260	1.380	1.030	1.050	1.050	3,200
2024-10-03	1.350	1.350	1.350	1.350	1.350	300
2024-10-02	1.310	1.310	1.310	1.310	1.310	0
2024-10-01	1.310	1.310	1.310	1.310	1.310	100
2024-09-30	1.360	1.360	1.360	1.360	1.360	0
2024-09-27	1.360	1.360	1.360	1.360	1.360	0
2024-09-26	1.360	1.360	1.360	1.360	1.360	1,200
2024-09-25	1.300	1.380	1.300	1.380	1.380	4,100
2024-09-24	1.320	1.320	1.320	1.320	1.320	0
2024-09-23	1.320	1.320	1.320	1.320	1.320	0
2024-09-20	1.320	1.320	1.320	1.320	1.320	200
2024-09-19	1.240	1.240	1.030	1.070	1.070	2,100
2024-09-18	1.050	1.380	1.050	1.380	1.380	5,800
2024-09-17	1.240	1.240	1.000	1.000	1.000	700
2024-09-16	1.380	1.380	1.380	1.380	1.380	0
2024-09-13	1.380	1.380	1.380	1.380	1.380	1,500
2024-09-12	1.240	1.380	1.240	1.380	1.380	4,200
2024-09-11	1.190	1.190	1.190	1.190	1.190	0
2024-09-10	1.100	1.500	1.100	1.190	1.190	1,800
2024-09-09	1.060	1.060	1.060	1.060	1.060	0
2024-09-06	1.100	1.100	1.060	1.060	1.060	200
2024-09-05	0.940	1.150	0.940	1.120	1.120	4,500
2024-09-04	0.850	0.910	0.850	0.910	0.910	1,000
2024-09-03	0.990	0.990	0.990	0.990	0.990	0
2024-08-30	0.990	0.990	0.990	0.990	0.990	0
2024-08-29	0.990	0.990	0.990	0.990	0.990	0
2024-08-28	0.990	0.990	0.990	0.990	0.990	0
2024-08-27	0.990	0.990	0.990	0.990	0.990	600
2024-08-26	0.940	0.940	0.940	0.940	0.940	300
2024-08-23	0.950	0.950	0.940	0.940	0.940	200
2024-08-22	1.050	1.050	0.940	1.030	1.030	10,900

← NewerPage 9 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.