Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crew Energy (TSX: CR )

4.240 -0.160 (-3.64%)
Streaming Delayed Price Updated: 4:50 PM EDT, Jul 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 05, 2024 4.420 4.420 4.230 4.240 310,149 -0.16(-3.64%)
Jul 04, 2024 4.460 4.460 4.380 4.400 97,512 -0.01(-0.23%)
Jul 03, 2024 4.440 4.460 4.400 4.410 277,015 -0.03(-0.68%)
Jul 02, 2024 4.300 4.440 4.270 4.440 176,994 +0.15(+3.50%)
Jun 28, 2024 4.290 0 +0.00(+0.00%)
Jun 27, 2024 4.300 4.340 4.250 4.290 242,814 -0.01(-0.23%)
Jun 26, 2024 4.290 4.380 4.280 4.300 171,354 +0.01(+0.23%)
Jun 25, 2024 4.320 4.340 4.260 4.290 77,568 -0.02(-0.46%)
Jun 24, 2024 4.080 4.340 4.080 4.310 332,960 +0.21(+5.12%)
Jun 21, 2024 4.100 4.150 4.040 4.100 432,152 -0.01(-0.24%)
Jun 20, 2024 4.200 4.250 4.090 4.110 360,280 -0.06(-1.44%)
Jun 19, 2024 4.300 4.300 4.160 4.170 175,208 -0.10(-2.34%)
Jun 18, 2024 4.300 4.360 4.250 4.270 103,048 -0.03(-0.70%)
Jun 17, 2024 4.280 4.400 4.250 4.300 375,079 +0.01(+0.23%)
Jun 14, 2024 4.320 4.320 4.200 4.290 358,841 -0.04(-0.92%)
Jun 13, 2024 4.390 4.390 4.300 4.330 202,988 -0.07(-1.59%)
Jun 12, 2024 4.560 4.580 4.390 4.400 193,910 -0.09(-2.00%)
Jun 11, 2024 4.530 4.570 4.430 4.490 216,066 -0.08(-1.75%)
Jun 10, 2024 4.350 4.610 4.330 4.570 284,197 +0.23(+5.30%)
Jun 07, 2024 4.350 4.420 4.330 4.340 218,467 -0.03(-0.69%)
Jun 06, 2024 4.310 4.430 4.290 4.370 262,503 +0.07(+1.63%)
Jun 05, 2024 4.300 4.360 4.280 4.300 135,699 +0.04(+0.94%)
Jun 04, 2024 4.270 4.280 4.170 4.260 488,257 -0.06(-1.39%)
Jun 03, 2024 4.440 4.450 4.250 4.320 262,116 -0.13(-2.92%)
May 31, 2024 4.450 4.510 4.380 4.450 343,470 +0.05(+1.14%)
May 30, 2024 4.440 4.500 4.370 4.400 259,104 -0.04(-0.90%)
May 29, 2024 4.470 4.540 4.390 4.440 264,961 -0.05(-1.11%)
May 28, 2024 4.340 4.510 4.340 4.490 806,678 +0.16(+3.70%)
May 27, 2024 4.330 4.370 4.320 4.330 127,537 -0.02(-0.46%)
May 24, 2024 4.360 4.380 4.320 4.350 103,955 +0.03(+0.69%)
May 23, 2024 4.410 4.500 4.290 4.320 193,549 -0.09(-2.04%)
May 22, 2024 4.430 4.460 4.370 4.410 149,506 -0.06(-1.34%)
May 21, 2024 4.460 4.570 4.460 4.470 158,407 -0.03(-0.67%)
May 17, 2024 4.500 0 +0.06(+1.35%)
May 16, 2024 4.440 4.500 4.410 4.440 228,998 -0.03(-0.67%)
May 15, 2024 4.420 4.470 4.340 4.470 252,876 +0.06(+1.36%)
May 14, 2024 4.370 4.420 4.360 4.410 115,059 -0.02(-0.45%)
May 13, 2024 4.410 4.500 4.360 4.430 214,254 +0.01(+0.23%)
May 10, 2024 4.600 4.600 4.380 4.420 424,198 -0.14(-3.07%)
May 09, 2024 4.540 4.600 4.510 4.560 173,050 +0.05(+1.11%)
May 08, 2024 4.560 4.560 4.470 4.510 407,483 -0.10(-2.17%)
May 07, 2024 4.570 4.670 4.480 4.610 225,106 +0.03(+0.66%)
May 06, 2024 4.500 4.670 4.490 4.580 264,751 +0.12(+2.69%)
May 03, 2024 4.450 4.460 4.370 4.460 114,110 +0.02(+0.45%)
May 02, 2024 4.340 4.470 4.320 4.440 148,676 +0.10(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.