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

Crown Capital Partners Inc (TSX: CRWN )

4.850 UNCHANGED
Last Price Updated: 12:06 PM EDT, May 7, 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 (%)
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%)
May 03, 2021 5.170 5.180 5.170 5.180 900 +0.00(+0.00%)
Apr 30, 2021 5.150 5.180 5.150 5.180 200 +0.18(+3.60%)
Apr 29, 2021 5.000 5.000 5.000 5.000 900 +0.00(+0.00%)
Apr 28, 2021 5.000 5.000 5.000 5.000 500 +0.01(+0.20%)
Apr 27, 2021 5.000 5.010 4.800 4.990 6,100 -0.01(-0.20%)
Apr 26, 2021 5.000 5.000 5.000 5.000 1,200 +0.00(+0.00%)
Apr 23, 2021 5.000 5.000 5.000 5.000 364 +0.20(+4.17%)
Apr 22, 2021 4.800 4.800 4.800 4.800 1,010 +0.00(+0.00%)
Apr 21, 2021 4.800 4.800 4.800 4.800 1,300 +0.20(+4.35%)
Apr 20, 2021 4.800 4.800 4.600 4.600 2,025 -0.20(-4.17%)
Apr 19, 2021 4.750 4.800 4.700 4.800 1,800 +0.10(+2.13%)
Apr 16, 2021 4.900 5.000 4.660 4.700 6,035 +0.10(+2.17%)
Apr 15, 2021 5.250 5.250 4.600 4.600 11,000 -0.65(-12.38%)
Apr 13, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 12, 2021 5.250 5.250 5.250 5.250 507 +0.00(+0.00%)
Apr 06, 2021 5.250 5.250 5.250 0 -0.04(-0.76%)
Apr 01, 2021 5.290 5.290 5.290 0 -0.20(-3.64%)
Mar 31, 2021 5.400 5.490 5.400 5.490 800 +0.19(+3.58%)
Mar 30, 2021 5.300 5.300 5.300 5.300 600 +0.05(+0.95%)
Mar 29, 2021 5.280 5.300 5.250 5.250 1,000 +0.00(+0.00%)
Mar 26, 2021 5.200 5.250 5.200 5.250 1,200 +0.00(+0.00%)
Mar 25, 2021 5.250 5.250 5.240 5.250 4,082 +0.15(+2.94%)
Mar 22, 2021 5.100 5.100 5.100 0 -0.15(-2.86%)
Mar 19, 2021 5.090 5.250 5.090 5.250 14,900 +0.25(+5.00%)
Mar 18, 2021 5.100 5.100 5.000 5.000 52,700 -0.10(-1.96%)
Mar 16, 2021 5.100 5.100 5.100 0 -0.09(-1.73%)
Mar 15, 2021 5.200 5.200 5.150 5.190 19,800 -0.01(-0.19%)
Mar 12, 2021 5.150 5.250 5.150 5.200 25,000 -0.05(-0.95%)
Mar 11, 2021 5.250 5.250 5.250 5.250 3,200 -0.24(-4.37%)
Mar 05, 2021 5.490 5.490 5.490 5.490 600 +0.24(+4.57%)
Mar 04, 2021 5.240 5.250 5.240 5.250 3,700 -0.05(-0.94%)
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.