Crown Capital Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	7.800	7.800	7.800	7.800	7.800	0
2022-06-24	7.800	7.800	7.800	7.800	7.800	0
2022-06-23	7.800	7.800	7.800	7.800	7.800	3,900
2022-06-22	7.800	7.800	7.800	7.800	7.800	0
2022-06-21	7.800	7.800	7.800	7.800	7.800	0
2022-06-20	7.800	7.800	7.800	7.800	7.800	0
2022-06-17	7.800	7.800	7.800	7.800	7.800	3,000
2022-06-16	8.000	8.150	7.800	7.800	7.800	18,400
2022-06-15	8.200	8.200	8.200	8.200	8.200	5,000
2022-06-14	8.250	8.250	8.250	8.250	8.250	0
2022-06-13	8.250	8.250	8.250	8.250	8.250	2,800
2022-06-10	8.300	8.300	8.300	8.300	8.300	300
2022-06-09	8.540	8.540	8.540	8.540	8.540	400
2022-06-08	8.750	8.750	8.750	8.750	8.750	0
2022-06-07	8.750	8.750	8.750	8.750	8.750	0
2022-06-06	8.500	8.750	8.500	8.750	8.750	5,300
2022-06-03	8.490	8.490	8.490	8.490	8.490	0
2022-06-02	8.350	8.490	8.350	8.490	8.490	2,100
2022-06-01	8.250	8.250	8.250	8.250	8.250	0
2022-05-31	8.250	8.250	8.250	8.250	8.250	1,000
2022-05-30	8.100	8.100	8.100	8.100	8.100	0
2022-05-27	8.100	8.100	8.100	8.100	8.100	200
2022-05-26	8.000	8.000	8.000	8.000	8.000	1,100
2022-05-25	8.050	8.050	8.050	8.050	8.050	0
2022-05-24	8.050	8.050	8.050	8.050	8.050	0
2022-05-20	8.050	8.050	8.050	8.050	8.050	100
2022-05-19	8.290	8.290	8.000	8.000	8.000	16,600
2022-05-18	8.210	8.210	8.210	8.210	8.210	0
2022-05-17	8.210	8.210	8.210	8.210	8.210	0
2022-05-16	8.210	8.210	8.210	8.210	8.210	0
2022-05-13	8.210	8.210	8.210	8.210	8.210	0
2022-05-12	7.270	8.210	7.270	8.210	8.210	400
2022-05-11	8.310	8.310	8.310	8.310	8.310	0
2022-05-10	8.080	8.310	8.080	8.310	8.310	200
2022-05-09	8.480	8.480	8.480	8.480	8.480	100
2022-05-06	8.480	8.480	8.480	8.480	8.480	0
2022-05-05	8.480	8.480	8.480	8.480	8.480	100
2022-05-04	8.480	8.480	8.480	8.480	8.480	0
2022-05-03	8.090	8.480	8.090	8.480	8.480	2,000
2022-05-02	8.080	8.480	8.080	8.480	8.480	9,100
2022-04-29	7.990	8.000	7.990	8.000	8.000	500
2022-04-28	7.940	7.950	7.940	7.950	7.950	800
2022-04-27	7.520	7.750	7.500	7.750	7.750	14,900
2022-04-26	7.750	7.750	7.750	7.750	7.750	0
2022-04-25	7.750	7.750	7.750	7.750	7.750	20,000
2022-04-22	7.750	7.760	7.750	7.750	7.750	42,000
2022-04-21	8.050	8.050	8.050	8.050	8.050	0
2022-04-20	8.050	8.050	8.050	8.050	8.050	4,600
2022-04-19	8.140	8.140	8.140	8.140	8.140	0
2022-04-18	8.140	8.140	8.140	8.140	8.140	1,500
2022-04-14	8.000	8.250	8.000	8.250	8.250	40,400
2022-04-13	8.160	8.160	8.160	8.160	8.160	0
2022-04-12	7.700	8.160	7.700	8.160	8.160	1,300
2022-04-11	7.940	7.940	7.930	7.930	7.930	1,000
2022-04-08	8.140	8.140	8.140	8.140	8.140	0
2022-04-07	8.140	8.140	8.140	8.140	8.140	0
2022-04-06	8.140	8.140	8.140	8.140	8.140	0
2022-04-05	8.140	8.140	8.140	8.140	8.140	0
2022-04-04	8.140	8.140	8.140	8.140	8.140	0
2022-04-01	8.140	8.140	8.140	8.140	8.140	0

← NewerPage 19 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.