Crown Capital Partners Inc (CRWN.NT)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 49 | 12 | 32.43 | 49 | 49 | 49 | 10000 |
| 1721684400 | 37 | -18 | -32.73 | 37 | 37 | 37 | 13000 |
| 1721425200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 15000 |
| 1721338800 | 55 | 5 | 10.00 | 60 | 60 | 55 | 28000 |
| 1721252400 | 50 | -10 | -16.67 | 60 | 60 | 50 | 22000 |
| 1721166000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 1000 |
| 1721079600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 20000 |
| 1720820400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 2000 |
| 1720734000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1720647600 | 60 | 0 | 0.00 | 60 | 60 | 59.5 | 42000 |
| 1720561200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 30000 |
| 1720474800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1720215600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1720129200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 41000 |
| 1720042800 | 60 | -8 | -11.76 | 60 | 60 | 60 | 16000 |
| 1719956400 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1719610800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1719524400 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1719438000 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1719351600 | 68 | 1 | 1.49 | 68 | 68 | 68 | 22000 |
| 1719265200 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1719006000 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718919600 | 67 | -11 | -14.10 | 67 | 67 | 66 | 20000 |
| 1718833200 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1718746800 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1718660400 | 78 | -4 | -4.88 | 78 | 78 | 78 | 10000 |
| 1718401200 | 82 | 1 | 1.23 | 82 | 82 | 81 | 48000 |
| 1718314800 | 81 | -1 | -1.22 | 82 | 82 | 81 | 10000 |
| 1718228400 | 82 | -3 | -3.53 | 82 | 82 | 82 | 11000 |
| 1718142000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1718055600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 21000 |
| 1717796400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717710000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717623600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717537200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717450800 | 85 | -5 | -5.56 | 85 | 85 | 85 | 4000 |
| 1717191600 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1717105200 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1717018800 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1716932400 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1716846000 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1716586800 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1716500400 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1716414000 | 90 | -1 | -1.10 | 90 | 90 | 90 | 3000 |
| 1716327600 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1715982000 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1715895600 | 91 | 6 | 7.06 | 90 | 91 | 90 | 15000 |
| 1715809200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715722800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715636400 | 85 | 0 | 0.00 | 90 | 90 | 82 | 22000 |
| 1715377200 | 85 | -5 | -5.56 | 89 | 90 | 85 | 93000 |
| 1715290800 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1715204400 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1715118000 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1715031600 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1714772400 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1714686000 | 90 | 0 | 0.00 | 90 | 90 | 90 | 12000 |
| 1714599600 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1714513200 | 90 | -3.25 | -3.49 | 90 | 90 | 90 | 2000 |
| 1714426800 | 93.25 | 0 | 0.00 | 93.25 | 93.75 | 93.25 | 22000 |
| 1714167600 | 93.25 | 0 | 0.00 | 93.25 | 93.25 | 93.25 | 0 |
| 1714081200 | 93.25 | 0 | 0.00 | 93.25 | 93.25 | 93.25 | 5000 |
| 1713994800 | 93.25 | -1.25 | -1.32 | 93.25 | 93.25 | 93.25 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
