Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Capital Partners Inc (TSX: CRWN )

4.100 UNCHANGED
Last Price Updated: 11:41 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.850 5.850 5.850 0 -0.09(-1.52%)
Jul 23, 2021 5.940 5.940 5.940 0 -0.11(-1.82%)
Jul 21, 2021 6.050 6.050 6.050 0 +0.20(+3.42%)
Jul 20, 2021 5.990 5.990 5.850 5.850 1,100 -0.10(-1.68%)
Jul 15, 2021 5.950 5.950 5.950 0 +0.05(+0.85%)
Jul 13, 2021 5.900 5.900 5.900 0 +0.19(+3.33%)
Jul 12, 2021 5.710 5.710 5.710 5.710 300 -0.17(-2.89%)
Jul 08, 2021 5.880 5.880 5.880 0 +0.00(+0.00%)
Jul 06, 2021 5.880 5.880 5.880 0 +0.13(+2.26%)
Jul 05, 2021 5.570 5.750 5.570 5.750 9,484 +0.07(+1.23%)
Jul 02, 2021 5.680 5.680 5.680 5.680 100 +0.00(+0.00%)
Jun 30, 2021 5.680 5.680 5.680 0 -0.02(-0.35%)
Jun 29, 2021 5.680 5.700 5.680 5.700 300 -0.20(-3.39%)
Jun 24, 2021 5.900 5.900 5.900 0 -0.10(-1.67%)
Jun 22, 2021 6.000 6.000 6.000 4 +0.45(+8.11%)
Jun 21, 2021 5.550 5.550 5.550 5.550 200 +0.06(+1.09%)
Jun 17, 2021 5.490 5.490 5.490 0 +0.24(+4.57%)
Jun 10, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
Jun 09, 2021 5.250 5.250 5.250 5.250 1,100 +0.00(+0.00%)
Jun 08, 2021 5.250 5.250 5.250 5.250 1,200 +0.00(+0.00%)
Jun 07, 2021 5.260 5.260 5.250 5.250 1,720 +0.00(+0.00%)
Jun 04, 2021 5.250 5.250 5.250 5.250 1,200 +0.00(+0.00%)
Jun 03, 2021 5.250 5.250 5.250 5.250 1,100 +0.00(+0.00%)
Jun 01, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
May 31, 2021 5.260 5.260 5.250 5.250 1,650 +0.00(+0.00%)
May 28, 2021 5.250 5.250 5.250 5.250 1,100 +0.00(+0.00%)
May 26, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
May 25, 2021 5.250 5.250 5.250 5.250 1,200 +0.00(+0.00%)
May 21, 2021 5.250 5.250 5.250 0 +0.10(+1.94%)
May 20, 2021 5.150 5.150 5.150 5.150 1,200 +0.00(+0.00%)
May 19, 2021 5.150 5.150 5.150 5.150 2,600 +0.05(+0.98%)
May 18, 2021 5.100 5.100 5.100 5.100 200 +0.00(+0.00%)
May 17, 2021 5.100 5.100 5.100 5.100 1,200 +0.00(+0.00%)
May 14, 2021 5.250 5.250 5.100 5.100 20,200 -0.15(-2.86%)
May 13, 2021 5.200 5.250 5.200 5.250 4,900 +0.05(+0.96%)
May 12, 2021 5.120 5.200 5.120 5.200 5,500 +0.11(+2.16%)
May 11, 2021 5.070 5.100 5.070 5.090 8,700 -0.01(-0.20%)
May 10, 2021 5.100 5.100 5.100 5.100 7,400 +0.00(+0.00%)
May 07, 2021 5.100 5.100 5.100 5.100 1,400 +0.00(+0.00%)
May 06, 2021 5.100 5.100 5.100 5.100 2,600 -0.08(-1.54%)
May 04, 2021 5.180 5.180 5.180 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.