Crown Capital Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 7.500 | 7.500 | 7.280 | 7.280 | 7.280 | 9,600 |
| 2022-01-04 | 7.510 | 7.600 | 7.510 | 7.600 | 7.600 | 7,800 |
| 2021-12-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2021-12-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,500 |
| 2021-12-29 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 4,500 |
| 2021-12-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,700 |
| 2021-12-23 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 12,000 |
| 2021-12-22 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2021-12-21 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2021-12-20 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 2,500 |
| 2021-12-17 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2021-12-16 | 7.030 | 7.100 | 7.030 | 7.030 | 7.030 | 1,200 |
| 2021-12-15 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 1,000 |
| 2021-12-14 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 2,900 |
| 2021-12-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 600 |
| 2021-12-10 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 300 |
| 2021-12-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2021-12-08 | 6.960 | 6.960 | 6.950 | 6.950 | 6.950 | 2,300 |
| 2021-12-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2021-12-06 | 6.930 | 6.950 | 6.930 | 6.950 | 6.950 | 400 |
| 2021-12-03 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2021-12-02 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 500 |
| 2021-12-01 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 1,200 |
| 2021-11-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,600 |
| 2021-11-29 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2021-11-26 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 200 |
| 2021-11-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2021-11-24 | 7.330 | 7.350 | 7.330 | 7.350 | 7.350 | 800 |
| 2021-11-23 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2021-11-22 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 100 |
| 2021-11-19 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2021-11-18 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 100 |
| 2021-11-17 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 300 |
| 2021-11-16 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2021-11-15 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2021-11-12 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 600 |
| 2021-11-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2021-11-10 | 6.810 | 7.000 | 6.810 | 6.950 | 6.950 | 9,100 |
| 2021-11-09 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1,500 |
| 2021-11-08 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2021-11-05 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 100 |
| 2021-11-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 100 |
| 2021-11-03 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 1,000 |
| 2021-11-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2021-11-01 | 6.350 | 6.350 | 6.250 | 6.250 | 6.250 | 600 |
| 2021-10-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2021-10-28 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2021-10-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 100 |
| 2021-10-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3,900 |
| 2021-10-25 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2021-10-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2021-10-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,100 |
| 2021-10-20 | 6.120 | 6.400 | 6.000 | 6.400 | 6.400 | 11,000 |
| 2021-10-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2021-10-18 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2021-10-15 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2021-10-14 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,100 |
← NewerPage 21 of 21 · 1,257 trading days
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.