Crown Capital Partners Inc. (TSX:CRWN)
Canada · Delayed Price · Currency is CAD 1.000
-0.220 (-18.03%)
Aug 14, 2026, 2:20 PM EST
Crown Capital Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.10 | 1.10 | 0.90 | 1.00 | 1.00 | -18.03% | 3,502 |
| Aug 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.96% | 900 |
| Jul 31, 2026 | 1.27 | 1.27 | 1.13 | 1.13 | 1.13 | -15.04% | 1,500 |
| Jul 30, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | -0.75% | 406 |
| Jul 29, 2026 | 1.19 | 1.34 | 1.19 | 1.34 | 1.34 | 16.52% | 500 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -0.86% | 200 |
| Jul 27, 2026 | 1.06 | 1.17 | 1.06 | 1.16 | 1.16 | -1.69% | 443 |
| Jul 24, 2026 | 1.25 | 1.25 | 0.99 | 1.18 | 1.18 | -10.61% | 1,700 |
| Jul 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.60% | 100 |
| Jul 21, 2026 | 1.43 | 1.43 | 1.25 | 1.25 | 1.25 | -21.38% | 304 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.92% | 100 |
| Jul 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.59% | 100 |
| Jul 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | 700 |
| Jul 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,200 |
| Jul 8, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 7.78% | 223 |
| Jul 7, 2026 | 1.58 | 1.74 | 1.58 | 1.74 | 1.74 | 8.44% | 2,107 |
| Jul 6, 2026 | 1.71 | 1.71 | 1.23 | 1.60 | 1.60 | -15.79% | 3,100 |
| Jul 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 426 |
| Jul 2, 2026 | 0.70 | 1.90 | 0.70 | 1.90 | 1.90 | 5.56% | 13,952 |
| Jun 30, 2026 | 1.72 | 2.24 | 1.66 | 1.80 | 1.80 | 13.92% | 22,198 |
| Jun 29, 2026 | 1.22 | 1.87 | 1.22 | 1.58 | 1.58 | 43.64% | 40,084 |
| Jun 26, 2026 | 0.58 | 1.61 | 0.58 | 1.10 | 1.10 | 103.70% | 69,791 |
| Jun 11, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.90% | 1,000 |
| Jun 4, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 9.43% | 500 |
| May 27, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -3.64% | 1,500 |
| May 22, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.78% | 1,211 |
| May 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.35% | 805 |
| May 5, 2026 | 0.62 | 0.66 | 0.58 | 0.63 | 0.63 | 5.00% | 6,000 |
| Apr 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 1,200 |
| Mar 27, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -3.17% | 1,000 |
| Mar 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.97% | 501 |
| Mar 25, 2026 | 0.83 | 0.83 | 0.67 | 0.67 | 0.67 | 15.52% | 2,505 |
| Mar 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 9.43% | 501 |