U.S. markets closed

Crown Capital Partners Inc. (CRWN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.850.00 (0.00%)
At close: 12:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20215.855.855.855.855.85400
Jul 30, 20215.855.855.855.855.85600
Jul 29, 20215.945.945.945.945.94-
Jul 28, 20215.945.945.945.945.94-
Jul 27, 20215.945.945.945.945.94-
Jul 26, 20215.945.945.945.945.94-
Jul 23, 20215.955.955.945.945.942,200
Jul 22, 20216.056.056.056.056.05-
Jul 21, 20216.056.056.056.056.05100
Jul 20, 20215.995.995.855.855.851,100
Jul 19, 20215.955.955.955.955.95-
Jul 16, 20215.955.955.955.955.95-
Jul 15, 20215.955.955.955.955.95400
Jul 14, 20215.905.905.905.905.90-
Jul 13, 20215.996.005.905.905.904,700
Jul 12, 20215.715.715.715.715.71300
Jul 09, 20215.885.885.885.885.88-
Jul 08, 20215.885.885.885.885.88500
Jul 07, 20215.885.885.885.885.88-
Jul 06, 20215.875.885.875.885.881,800
Jul 05, 20215.575.755.575.755.759,500
Jul 02, 20215.685.685.685.685.68100
Jun 30, 20215.685.685.685.685.681,300
Jun 29, 20215.685.705.685.705.70300
Jun 28, 20215.905.905.905.905.90-
Jun 25, 20215.905.905.905.905.90-
Jun 24, 20215.905.905.905.905.90100
Jun 23, 20216.006.006.006.006.00-
Jun 22, 20215.996.005.996.006.002,900
Jun 21, 20215.555.555.555.555.55200
Jun 18, 20215.495.495.495.495.49-
Jun 17, 20215.355.495.355.495.492,300
Jun 16, 20215.255.255.255.255.25-
Jun 15, 20215.255.255.255.255.25-
Jun 14, 20215.255.255.255.255.25-
Jun 11, 20215.255.255.255.255.25-
Jun 10, 20215.255.255.255.255.251,600
Jun 09, 20215.255.255.255.255.251,100
Jun 08, 20215.255.255.255.255.251,200
Jun 07, 20215.265.265.255.255.251,700
Jun 04, 20215.255.255.255.255.251,200
Jun 03, 20215.255.255.255.255.251,100
Jun 02, 20215.255.255.255.255.25-
Jun 01, 20215.255.255.255.255.25400
May 31, 20215.265.265.255.255.251,700
May 28, 20215.255.255.255.255.251,100
May 27, 20215.255.255.255.255.25-
May 26, 20215.255.265.255.255.251,300
May 25, 20215.255.255.255.255.251,200
May 21, 20215.155.255.155.255.251,600
May 20, 20215.155.155.155.155.151,200
May 19, 20215.155.155.155.155.152,600
May 18, 20215.105.105.105.105.10200
May 17, 20215.105.105.105.105.101,200
May 14, 20215.255.255.105.105.1020,200
May 13, 20215.205.255.205.255.254,900
May 12, 20215.125.205.125.205.205,500
May 11, 20215.075.105.075.095.098,700
May 10, 20215.105.105.105.105.107,400
May 07, 20215.105.105.105.105.101,400
May 06, 20215.105.105.105.105.102,600
May 05, 20215.185.185.185.185.18-
May 04, 20215.185.185.185.185.18-
May 03, 20215.175.185.175.185.18900
Apr 30, 20215.155.185.155.185.18200
Apr 29, 20215.005.005.005.005.00900
Apr 28, 20215.005.005.005.005.00500
Apr 27, 20215.005.014.804.994.996,100
Apr 26, 20215.005.005.005.005.001,200
Apr 23, 20215.005.005.005.005.00400
Apr 22, 20214.804.804.804.804.801,000
Apr 21, 20214.804.804.804.804.801,300
Apr 20, 20214.804.804.604.604.602,000
Apr 19, 20214.754.804.704.804.801,800
Apr 16, 20214.905.004.664.704.706,000
Apr 15, 20215.255.254.604.604.6011,000
Apr 14, 20215.255.255.255.255.25-
Apr 13, 20215.255.255.255.255.251,000
Apr 12, 20215.255.255.255.255.25500
Apr 09, 20215.255.255.255.255.25-
Apr 08, 20215.255.255.255.255.25-
Apr 07, 20215.255.255.255.255.25-
Apr 06, 20215.325.325.255.255.251,800
Apr 05, 20215.295.295.295.295.29-
Apr 01, 20215.295.295.295.295.29100
Mar 31, 20215.405.495.405.495.49800
Mar 30, 20215.305.305.305.305.30600
Mar 29, 20215.285.305.255.255.251,000
Mar 26, 20215.205.255.205.255.251,200
Mar 25, 20215.255.255.245.255.254,100
Mar 24, 20215.105.105.105.105.10-
Mar 23, 20215.105.105.105.105.10-
Mar 22, 20215.115.115.105.105.101,600
Mar 19, 20215.095.255.095.255.2514,900
Mar 18, 20215.105.105.005.005.0052,700
Mar 17, 20215.105.105.105.105.10-
Mar 16, 20215.225.225.105.105.1023,100
Mar 15, 20215.205.205.155.195.1919,800
Mar 12, 20215.155.255.155.205.2025,000
Mar 11, 20215.255.255.255.255.253,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...