Crown Capital Partners Inc. (TSX:CRWN)
0.9300
0.00 (0.00%)
Jun 5, 2025, 4:10 PM EDT
Crown Capital Partners Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 15 |
May 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | 500 |
May 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
May 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
May 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
May 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
May 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
May 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
May 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
May 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
May 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
May 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
May 14, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -6.25% | 6,000 |
May 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
May 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
May 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 6 |
May 8, 2025 | 1.18 | 1.18 | 0.96 | 0.96 | 0.96 | 3.23% | 2,800 |
May 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
May 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
May 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
May 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.06% | 500 |
May 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
Apr 30, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 7.61% | 1,000 |
Apr 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
Apr 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
Apr 25, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 4.55% | 1,000 |
Apr 24, 2025 | 0.93 | 0.93 | 0.83 | 0.88 | 0.88 | -12.00% | 1,216 |
Apr 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Apr 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 500 |
Apr 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
Apr 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 100 |
Apr 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
Apr 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
Apr 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
Apr 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
Apr 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
Apr 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
Apr 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
Apr 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
Apr 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.83% | 216 |
Apr 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 11.11% | 1,300 |
Apr 2, 2025 | 1.22 | 1.22 | 1.08 | 1.08 | 1.08 | -12.90% | 7,600 |
Apr 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
Mar 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2,300 |
Mar 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -10.14% | 700 |
Mar 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 503 |
Mar 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.00% | 300 |
Mar 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
Mar 24, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 0.67% | 1,800 |
Mar 21, 2025 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 13.74% | 500 |