Crown Capital Partners Inc. CRWN.V
TSXV
CAD 0.91000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 0 |
| 2026-10-01 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 500 |
| 2026-09-30 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 0 |
| 2026-09-29 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 0 |
| 2026-09-28 | CAD 0.91 | -9.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 200 |
| 2026-09-25 | CAD 1.00 | +38.89% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 500 |
| 2026-09-24 | CAD 0.72 | -19.10% | CAD 0.81 | CAD 0.81 | CAD 0.72 | 1.00K |
| 2026-09-23 | CAD 0.89 | -25.83% | CAD 0.99 | CAD 0.99 | CAD 0.89 | 300 |
| 2026-09-22 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 0 |
| 2026-09-21 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 500 |
| 2026-09-18 | CAD 1.20 | +1.69% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 100 |
| 2026-09-17 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 0 |
| 2026-09-16 | CAD 1.18 | -11.94% | CAD 1.19 | CAD 1.19 | CAD 1.18 | 4.50K |
| 2026-09-15 | CAD 1.34 | 0.00% | CAD 1.34 | CAD 1.34 | CAD 1.34 | 0 |
| 2026-09-14 | CAD 1.34 | -9.46% | CAD 1.34 | CAD 1.34 | CAD 1.34 | 100 |
| 2026-09-11 | CAD 1.48 | 0.00% | CAD 1.48 | CAD 1.48 | CAD 1.48 | 0 |
| 2026-09-10 | CAD 1.48 | 0.00% | CAD 1.48 | CAD 1.48 | CAD 1.48 | 0 |
| 2026-09-09 | CAD 1.48 | 0.00% | CAD 1.48 | CAD 1.48 | CAD 1.48 | 0 |
| 2026-09-08 | CAD 1.48 | -5.73% | CAD 1.48 | CAD 1.48 | CAD 1.48 | 100 |
| 2026-09-04 | CAD 1.57 | 0.00% | CAD 1.57 | CAD 1.57 | CAD 1.57 | 0 |
| 2026-09-03 | CAD 1.57 | 0.00% | CAD 1.57 | CAD 1.57 | CAD 1.57 | 0 |
| 2026-09-02 | CAD 1.57 | 0.00% | CAD 1.57 | CAD 1.57 | CAD 1.57 | 0 |
| 2026-09-01 | CAD 1.57 | +6.08% | CAD 1.56 | CAD 1.57 | CAD 1.56 | 200 |
| 2026-08-31 | CAD 1.48 | +12.12% | CAD 1.48 | CAD 1.48 | CAD 1.48 | 1.00K |
| 2026-08-28 | CAD 1.32 | 0.00% | CAD 1.32 | CAD 1.32 | CAD 1.32 | 0 |
| 2026-08-27 | CAD 1.32 | +4.76% | CAD 1.26 | CAD 1.32 | CAD 1.26 | 1.10K |
| 2026-08-26 | CAD 1.26 | 0.00% | CAD 1.26 | CAD 1.26 | CAD 1.26 | 0 |
| 2026-08-25 | CAD 1.26 | 0.00% | CAD 1.26 | CAD 1.26 | CAD 1.26 | 0 |
| 2026-08-24 | CAD 1.26 | 0.00% | CAD 1.26 | CAD 1.26 | CAD 1.26 | 0 |
| 2026-08-21 | CAD 1.26 | +14.55% | CAD 1.16 | CAD 1.26 | CAD 1.16 | 1.30K |
| 2026-08-20 | CAD 1.10 | 0.00% | CAD 1.10 | CAD 1.10 | CAD 1.10 | 0 |
| 2026-08-19 | CAD 1.10 | +1.85% | CAD 1.10 | CAD 1.10 | CAD 1.10 | 1.40K |
| 2026-08-18 | CAD 1.08 | +10.20% | CAD 1.07 | CAD 1.08 | CAD 1.01 | 2.50K |
| 2026-08-17 | CAD 0.98 | -2.00% | CAD 1.07 | CAD 1.11 | CAD 0.98 | 3.80K |
| 2026-08-14 | CAD 1.00 | -18.03% | CAD 1.10 | CAD 1.10 | CAD 0.90 | 3.50K |
| 2026-08-13 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 0 |
| 2026-08-12 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 0 |
| 2026-08-11 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 0 |
| 2026-08-10 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 0 |
| 2026-08-07 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 0 |
| 2026-08-06 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 0 |
| 2026-08-05 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 0 |
| 2026-08-04 | CAD 1.22 | +7.96% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 900 |
| 2026-07-31 | CAD 1.13 | -15.04% | CAD 1.27 | CAD 1.27 | CAD 1.13 | 1.50K |
| 2026-07-30 | CAD 1.33 | -0.75% | CAD 1.27 | CAD 1.33 | CAD 1.27 | 400 |
| 2026-07-29 | CAD 1.34 | +16.52% | CAD 1.19 | CAD 1.34 | CAD 1.19 | 500 |
| 2026-07-28 | CAD 1.15 | -0.86% | CAD 1.22 | CAD 1.22 | CAD 1.15 | 200 |
| 2026-07-27 | CAD 1.16 | -1.69% | CAD 1.06 | CAD 1.17 | CAD 1.06 | 400 |
| 2026-07-24 | CAD 1.18 | -10.61% | CAD 1.25 | CAD 1.25 | CAD 0.99 | 1.70K |
| 2026-07-23 | CAD 1.32 | 0.00% | CAD 1.32 | CAD 1.32 | CAD 1.32 | 0 |
| 2026-07-22 | CAD 1.32 | +5.60% | CAD 1.32 | CAD 1.32 | CAD 1.32 | 100 |
| 2026-07-21 | CAD 1.25 | -21.38% | CAD 1.43 | CAD 1.43 | CAD 1.25 | 300 |
| 2026-07-20 | CAD 1.59 | 0.00% | CAD 1.59 | CAD 1.59 | CAD 1.59 | 0 |
| 2026-07-17 | CAD 1.59 | -5.92% | CAD 1.59 | CAD 1.59 | CAD 1.59 | 100 |
| 2026-07-16 | CAD 1.69 | 0.00% | CAD 1.69 | CAD 1.69 | CAD 1.69 | 0 |
| 2026-07-15 | CAD 1.69 | 0.00% | CAD 1.69 | CAD 1.69 | CAD 1.69 | 0 |
| 2026-07-14 | CAD 1.69 | 0.00% | CAD 1.69 | CAD 1.69 | CAD 1.69 | 0 |
| 2026-07-13 | CAD 1.69 | -5.59% | CAD 1.69 | CAD 1.69 | CAD 1.69 | 100 |
| 2026-07-10 | CAD 1.79 | -4.28% | CAD 1.79 | CAD 1.79 | CAD 1.79 | 700 |
| 2026-07-09 | CAD 1.87 | 0.00% | CAD 1.87 | CAD 1.87 | CAD 1.87 | 1.20K |
| 2026-07-08 | CAD 1.87 | +7.78% | CAD 1.80 | CAD 1.87 | CAD 1.80 | 200 |
| 2026-07-07 | CAD 1.74 | +8.44% | CAD 1.58 | CAD 1.74 | CAD 1.58 | 2.10K |
| 2026-07-06 | CAD 1.60 | -15.79% | CAD 1.71 | CAD 1.71 | CAD 1.23 | 3.10K |
| 2026-07-03 | CAD 1.90 | 0.00% | CAD 1.90 | CAD 1.90 | CAD 1.90 | 400 |
| 2026-07-02 | CAD 1.90 | +5.56% | CAD 0.70 | CAD 1.90 | CAD 0.70 | 14.00K |
| 2026-06-30 | CAD 1.80 | +13.92% | CAD 1.72 | CAD 2.24 | CAD 1.66 | 22.20K |
| 2026-06-29 | CAD 1.58 | +43.64% | CAD 1.22 | CAD 1.87 | CAD 1.22 | 40.10K |
| 2026-06-26 | CAD 1.10 | +103.70% | CAD 0.58 | CAD 1.61 | CAD 0.58 | 69.80K |
| 2026-06-25 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-24 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-23 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-22 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-19 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-18 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-17 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-16 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-15 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-12 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-11 | CAD 0.54 | -6.90% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 1.00K |
| 2026-06-10 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-09 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-08 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-05 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-04 | CAD 0.58 | +9.43% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 500 |
| 2026-06-03 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-06-02 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-06-01 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-05-29 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-05-28 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-05-27 | CAD 0.53 | -3.64% | CAD 0.51 | CAD 0.53 | CAD 0.51 | 1.50K |