TSX · CRWN · stock
Crown Capital Partners Inc. (CRWN) stock price history
Every TSX trading session of Crown Capital Partners Inc. from Jul 9, 2015 to Sep 25, 2026: 2,815 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRWN adjusted close, 2015 to 2026
- CA$9.40
- All time high, 2019
- CA$2.24
- 52 week high, CA$0.3200 low
- 2,815
- Daily sessions since 2015
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
CRWN key facts
- Crown Capital Partners Inc. (CRWN) closed at CA$1.00 on Sep 25, 2026 on TSX.
- CRWN's all time high close is CA$9.40, set on Feb 22, 2019; its all time low close is CA$0.3400 on Dec 4, 2025.
- CRWN's 52 week range is CA$0.3200 to CA$2.24.
- CRWN returned +75.4% over the year to Sep 25, 2026 and -84.5% over five years.
- Over ten years CRWN returned -87%, -18.6% a year compounded.
- CRWN's deepest drawdown was -96.4% from Feb 25, 2019 to Dec 4, 2025.
- DataCedar holds 2,815 daily sessions of CRWN history from Jul 9, 2015 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
CRWN price chart, 2015 to 2026
CRWN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.6% |
| 3 months | +85.2% |
| 6 months | +49.3% |
| Year to date | +19.0% |
| 1 year | +75.4% |
| 3 years | -86.6% |
| 5 years | -84.5% |
| 10 years | -87.2% |
| Since Jul 9, 2015 | -87.1% |
| Compound annual growth, 11.2 years | -16.7% |
CRWN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$9.40 on Feb 22, 2019
- All time low close
- CA$0.3400 on Dec 4, 2025
- 52 week high
- CA$2.24 on Jun 30, 2026
- 52 week low
- CA$0.3200 on Dec 4, 2025
- Deepest drawdown
- -96.4% from Feb 25, 2019 to Dec 4, 2025, not yet recovered
- Best single session
- +103.7% on Jun 26, 2026
- Worst single session
- -41.7% on Aug 14, 2024
- Volatility, 1 year annualised
- 150.9%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2021, +52%
- Worst calendar year
- 2024, -72%
CRWN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 9, 2015; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.6500 | CA$2.24 | CA$0.5100 | CA$1.00 | +53.8% | 226.2K | 185 |
| 2025 | CA$1.61 | CA$1.93 | CA$0.3200 | CA$0.6500 | -59.6% | 229.6K | 251 |
| 2024 | CA$5.77 | CA$5.77 | CA$0.8500 | CA$1.61 | -72.1% | 154.8K | 252 |
| 2023 | CA$9.24 | CA$9.24 | CA$4.51 | CA$5.77 | -35.9% | 349.6K | 250 |
| 2022 | CA$7.51 | CA$9.00 | CA$7.00 | CA$9.00 | +20.0% | 655.6K | 250 |
| 2021 | CA$4.54 | CA$7.50 | CA$4.54 | CA$7.50 | +52.1% | 830.9K | 251 |
| 2020 | CA$7.35 | CA$7.79 | CA$3.14 | CA$4.93 | -33.0% | 1.8M | 252 |
| 2019 | CA$8.31 | CA$9.59 | CA$6.47 | CA$7.35 | -21.5% | 1.1M | 251 |
| 2018 | CA$8.35 | CA$9.37 | CA$7.81 | CA$9.37 | +11.4% | 2M | 251 |
| 2017 | CA$7.81 | CA$9.60 | CA$7.62 | CA$8.41 | +7.7% | 2.7M | 250 |
| 2016 | CA$6.71 | CA$7.96 | CA$5.23 | CA$7.81 | +16.3% | 1.8M | 251 |
| 2015 | CA$7.87 | CA$8.07 | CA$5.57 | CA$6.72 | n/a | 1.4M | 121 |
CRWN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$1.00 | -32.4% |
| August 2026 | CA$1.48 | +31.0% |
| July 2026 | CA$1.13 | -37.2% |
| June 2026 | CA$1.80 | +239.6% |
| May 2026 | CA$0.5300 | -11.7% |
| April 2026 | CA$0.6000 | -1.6% |
| March 2026 | CA$0.6100 | +7.0% |
| February 2026 | CA$0.5700 | -5.0% |
| January 2026 | CA$0.6000 | -7.7% |
| December 2025 | CA$0.6500 | +20.4% |
| November 2025 | CA$0.5400 | -10.0% |
| October 2025 | CA$0.6000 | +5.3% |
About the CRWN data
Daily bars. 2,815 sessions from Jul 9, 2015 to Sep 25, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRWN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
CRWN share price history
