Crown Capital Partners Inc. (CRWN.TO) TSX

0.63

-0.18(-22.22%)

Updated at January 13 11:53AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.84	0.63	0.63	0.84	0.63	1,452
January 12, 2026	0.72	0.81	0.81	0.81	0.72	8,229
January 09, 2026	0.69	0.69	0.69	0.69	0.69	0
January 08, 2026	0.69	0.69	0.69	0.69	0.69	0
January 07, 2026	0.69	0.69	0.69	0.69	0.69	0
January 06, 2026	0.69	0.69	0.69	0.69	0.69	0
January 05, 2026	0.67	0.69	0.69	0.73	0.67	2,700
January 02, 2026	0.65	0.65	0.65	0.65	0.65	3
December 31, 2025	0.84	0.65	0.65	0.84	0.62	2,000
December 30, 2025	0.84	0.84	0.84	0.84	0.84	0
December 29, 2025	0.84	0.84	0.84	0.84	0.84	0
December 23, 2025	0.75	0.84	0.84	0.84	0.75	10,000
December 22, 2025	0.85	0.85	0.85	0.85	0.85	911
December 19, 2025	0.61	0.75	0.75	0.75	0.61	4,800
December 18, 2025	0.59	0.59	0.59	0.59	0.59	0
December 17, 2025	0.52	0.59	0.59	0.59	0.52	7,000
December 16, 2025	0.58	0.5	0.5	0.58	0.5	1,035
December 15, 2025	0.36	0.59	0.59	0.59	0.36	9,848
December 12, 2025	0.35	0.35	0.35	0.35	0.35	0
December 11, 2025	0.42	0.35	0.35	0.42	0.35	2,500
December 10, 2025	0.43	0.43	0.43	0.43	0.43	0
December 09, 2025	0.53	0.43	0.43	0.53	0.43	2,532
December 08, 2025	0.52	0.55	0.55	0.57	0.52	2,511
December 05, 2025	0.4	0.5	0.5	0.51	0.4	15,500
December 04, 2025	0.42	0.34	0.34	0.42	0.32	23,700
December 03, 2025	0.42	0.42	0.42	0.42	0.42	0
December 02, 2025	0.51	0.42	0.42	0.51	0.42	2,100
December 01, 2025	0.54	0.54	0.54	0.54	0.54	0
November 28, 2025	0.58	0.54	0.54	0.58	0.5	2,500
November 27, 2025	0.6	0.6	0.6	0.6	0.6	0
November 26, 2025	0.6	0.6	0.6	0.6	0.6	0
November 25, 2025	0.6	0.6	0.6	0.6	0.6	0
November 24, 2025	0.58	0.6	0.6	0.6	0.58	1,500
November 21, 2025	0.56	0.56	0.56	0.56	0.56	0
November 20, 2025	0.56	0.56	0.56	0.56	0.56	0
November 19, 2025	0.6	0.56	0.56	0.6	0.56	1,500
November 18, 2025	0.6	0.6	0.6	0.6	0.6	0
November 17, 2025	0.6	0.6	0.6	0.6	0.6	0
November 14, 2025	0.58	0.6	0.6	0.6	0.5	19,528
November 13, 2025	0.6	0.6	0.6	0.6	0.6	0
November 12, 2025	0.6	0.6	0.6	0.6	0.6	0
November 11, 2025	0.6	0.6	0.6	0.6	0.6	0
November 10, 2025	0.6	0.6	0.6	0.6	0.6	0
November 07, 2025	0.6	0.6	0.6	0.6	0.6	500
November 06, 2025	0.6	0.6	0.6	0.6	0.6	0
November 05, 2025	0.6	0.6	0.6	0.6	0.6	3,010
November 04, 2025	0.6	0.6	0.6	0.6	0.6	0
November 03, 2025	0.6	0.6	0.6	0.6	0.6	0
October 31, 2025	0.6	0.6	0.6	0.6	0.6	500
October 30, 2025	0.63	0.63	0.63	0.63	0.63	0
October 29, 2025	0.63	0.63	0.63	0.63	0.63	0
October 28, 2025	0.63	0.63	0.63	0.63	0.63	0
October 27, 2025	0.63	0.63	0.63	0.63	0.63	0
October 24, 2025	0.63	0.63	0.63	0.63	0.63	0
October 23, 2025	0.63	0.63	0.63	0.63	0.63	0
October 22, 2025	0.63	0.63	0.63	0.63	0.63	0
October 21, 2025	0.63	0.63	0.63	0.63	0.63	0
October 20, 2025	0.63	0.63	0.63	0.63	0.63	0
October 17, 2025	0.63	0.63	0.63	0.63	0.63	0
October 16, 2025	0.63	0.63	0.63	0.63	0.63	0