Crown Capital Partners Inc. (TSX:CRWN)
Canada
· Delayed Price · Currency is CAD 0.9300
0.00 (0.00%)
May 5, 2025, 4:10 PM EDT
Crown Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 500 |
| 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 |
| Mar 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,400 |
| Mar 19, 2025 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -6.43% | 1,400 |
| Mar 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 10, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 700 |
| Mar 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 400 |
| Mar 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 635 |
| Mar 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 100 |
| Feb 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 4,100 |
| Feb 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 4,100 |
| Feb 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,300 |
| Feb 24, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -9.74% | 1,300 |