Crown Capital Partners Inc. (TSX:CRWN)
Canada · Delayed Price · Currency is CAD 0.7000
-0.0500 (-6.67%)
Aug 29, 2025, 3:59 PM EDT
Crown Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 500 |
| Aug 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 5.63% | 1,000 |
| Aug 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.41% | 500 |
| Aug 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.25% | 500 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 5, 2025 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | -4.48% | 1,600 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 29, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 9.84% | 4,502 |
| Jul 28, 2025 | 0.78 | 0.78 | 0.52 | 0.61 | 0.61 | -22.78% | 7,300 |
| Jul 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -7.06% | 500 |
| Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 362 |
| Jul 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 500 |
| Jul 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 9 |
| Jul 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 500 |
| Jul 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 2, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -10.75% | 1,300 |
| Jun 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |