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

Crew Energy (TSX: CR )

6.960 -0.060 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 6.930 6.990 6.860 6.960 929,303 -0.06(-0.85%)
Aug 29, 2024 7.020 7.090 6.960 7.020 1,042,826 +0.00(+0.00%)
Aug 28, 2024 7.050 7.130 7.010 7.020 706,132 -0.07(-0.99%)
Aug 27, 2024 7.070 7.160 7.050 7.090 482,831 -0.07(-0.98%)
Aug 26, 2024 7.050 7.230 7.050 7.160 700,458 +0.06(+0.85%)
Aug 23, 2024 7.080 7.130 7.040 7.100 764,480 +0.04(+0.57%)
Aug 22, 2024 6.920 7.120 6.920 7.060 640,683 +0.09(+1.29%)
Aug 21, 2024 6.930 7.100 6.930 6.970 706,317 -0.03(-0.43%)
Aug 20, 2024 6.930 7.070 6.930 7.000 615,913 -0.06(-0.85%)
Aug 19, 2024 7.030 7.230 7.030 7.060 958,806 -0.07(-0.98%)
Aug 16, 2024 7.130 7.190 7.110 7.130 833,969 -0.04(-0.56%)
Aug 15, 2024 6.970 7.210 6.970 7.170 985,130 +0.16(+2.28%)
Aug 14, 2024 6.950 7.100 6.910 7.010 2,304,989 +0.06(+0.86%)
Aug 13, 2024 6.820 6.980 6.730 6.950 3,799,592 +0.07(+1.02%)
Aug 12, 2024 6.450 6.940 6.340 6.880 10,115,559 +2.98(+76.41%)
Aug 09, 2024 4.020 4.020 3.840 3.900 196,775 -0.09(-2.26%)
Aug 08, 2024 3.850 4.020 3.850 3.990 183,019 +0.17(+4.45%)
Aug 07, 2024 3.960 3.960 3.810 3.820 170,098 -0.04(-1.04%)
Aug 06, 2024 3.720 3.880 3.700 3.860 414,068 +0.00(+0.00%)
Aug 02, 2024 3.860 0 -0.09(-2.28%)
Aug 01, 2024 4.100 4.100 3.890 3.950 254,562 -0.15(-3.66%)
Jul 31, 2024 4.040 4.120 3.990 4.100 327,901 +0.14(+3.54%)
Jul 30, 2024 3.940 4.010 3.900 3.960 177,941 -0.02(-0.50%)
Jul 29, 2024 4.050 4.050 3.870 3.980 394,260 -0.07(-1.73%)
Jul 26, 2024 3.960 4.050 3.880 4.050 223,685 +0.08(+2.02%)
Jul 25, 2024 3.920 3.990 3.860 3.970 206,221 -0.01(-0.25%)
Jul 24, 2024 4.060 4.080 3.940 3.980 228,776 -0.08(-1.97%)
Jul 23, 2024 4.080 4.080 3.970 4.060 378,470 -0.04(-0.98%)
Jul 22, 2024 4.060 4.120 4.010 4.100 145,340 +0.05(+1.23%)
Jul 19, 2024 4.070 4.120 4.040 4.050 113,029 -0.08(-1.94%)
Jul 18, 2024 4.030 4.130 4.010 4.130 412,668 +0.09(+2.23%)
Jul 17, 2024 4.120 4.170 4.020 4.040 220,712 -0.08(-1.94%)
Jul 16, 2024 4.140 4.160 4.100 4.120 208,697 -0.02(-0.48%)
Jul 15, 2024 4.210 4.210 4.140 4.140 78,112 -0.05(-1.19%)
Jul 12, 2024 4.230 4.270 4.170 4.190 191,406 -0.01(-0.24%)
Jul 11, 2024 4.150 4.200 4.070 4.200 209,518 +0.09(+2.19%)
Jul 10, 2024 4.140 4.170 4.100 4.110 109,343 -0.03(-0.72%)
Jul 09, 2024 4.160 4.180 4.110 4.140 156,796 -0.03(-0.72%)
Jul 08, 2024 4.240 4.240 4.160 4.170 74,627 -0.07(-1.65%)
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%)
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.