Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.95	20.15	19.70	20.11	290,352	+0.28(+1.41%)
Jan 28, 2011	19.90	20.02	19.49	19.83	606,998	+0.04(+0.20%)
Jan 27, 2011	20.31	20.42	19.71	19.79	726,155	-0.52(-2.56%)
Jan 26, 2011	19.91	20.51	19.67	20.31	323,239	+0.71(+3.62%)
Jan 25, 2011	20.00	20.00	19.33	19.60	1,066,549	-0.41(-2.05%)
Jan 24, 2011	20.11	20.23	19.85	20.01	136,078	-0.09(-0.45%)
Jan 21, 2011	20.41	20.46	20.03	20.10	378,824	-0.10(-0.50%)
Jan 20, 2011	20.53	20.53	19.95	20.20	485,942	-0.33(-1.61%)
Jan 19, 2011	20.50	20.86	20.35	20.53	1,154,734	+0.13(+0.64%)
Jan 18, 2011	20.20	20.44	20.07	20.40	1,274,790	+0.14(+0.69%)
Jan 17, 2011	20.10	20.50	20.10	20.26	68,285	+0.15(+0.75%)
Jan 14, 2011	20.25	20.28	19.76	20.11	628,516	-0.04(-0.20%)
Jan 13, 2011	20.58	21.14	20.13	20.15	1,195,098	-0.55(-2.66%)
Jan 12, 2011	19.75	20.72	19.75	20.70	573,249	+1.06(+5.40%)
Jan 11, 2011	19.50	19.70	19.44	19.64	331,002	+0.25(+1.29%)
Jan 10, 2011	19.41	19.44	18.95	19.39	366,819	-0.09(-0.46%)
Jan 07, 2011	18.94	19.59	18.90	19.48	407,099	+0.41(+2.15%)
Jan 06, 2011	19.29	19.29	19.03	19.07	855,269	-0.12(-0.63%)
Jan 05, 2011	18.69	19.28	18.46	19.19	564,184	+0.33(+1.75%)
Jan 04, 2011	19.27	19.35	18.76	18.86	352,195	-0.24(-1.26%)
Dec 31, 2010	19.05	19.28	19.04	19.10	153,048	-0.05(-0.26%)
Dec 30, 2010	19.44	19.44	19.04	19.15	1,399,614	-0.25(-1.29%)
Dec 29, 2010	19.73	19.73	19.28	19.40	146,263	-0.20(-1.02%)
Dec 24, 2010	19.86	19.89	19.59	19.60	69,773	-0.14(-0.71%)
Dec 23, 2010	19.51	20.08	19.18	19.74	3,126,351	+0.23(+1.18%)
Dec 22, 2010	18.83	19.66	18.70	19.51	724,924	+0.78(+4.16%)
Dec 21, 2010	18.52	18.82	18.46	18.73	323,727	+0.23(+1.24%)
Dec 20, 2010	18.45	18.80	18.45	18.50	714,418	+0.15(+0.82%)
Dec 17, 2010	18.70	18.73	18.28	18.35	421,390	-0.35(-1.87%)
Dec 16, 2010	18.71	18.80	18.56	18.70	241,867	-0.07(-0.37%)
Dec 15, 2010	18.89	18.89	18.64	18.77	684,358	-0.05(-0.27%)
Dec 14, 2010	18.73	19.01	18.55	18.82	625,630	+0.09(+0.48%)
Dec 13, 2010	18.43	18.86	18.25	18.73	548,816	+0.27(+1.46%)
Dec 10, 2010	18.60	18.79	18.39	18.46	193,514	-0.14(-0.75%)
Dec 09, 2010	18.50	18.85	18.43	18.60	719,104	+0.09(+0.49%)
Dec 08, 2010	18.55	18.93	18.25	18.51	512,883	-0.09(-0.48%)
Dec 07, 2010	19.07	19.11	18.50	18.60	195,911	-0.29(-1.54%)
Dec 06, 2010	18.75	19.03	18.71	18.89	342,735	+0.11(+0.59%)
Dec 03, 2010	19.30	19.30	18.68	18.78	819,243	-0.46(-2.39%)
Dec 02, 2010	19.55	19.58	19.20	19.24	536,982	-0.35(-1.79%)
Dec 01, 2010	19.60	19.70	19.21	19.59	486,770	+0.01(+0.05%)
Nov 30, 2010	19.55	19.78	19.49	19.58	722,008	+0.02(+0.10%)
Nov 29, 2010	19.50	19.61	19.11	19.56	463,711	+0.01(+0.05%)
Nov 26, 2010	19.53	19.80	19.51	19.55	364,577	-0.10(-0.51%)
Nov 25, 2010	19.43	19.80	19.43	19.65	46,837	+0.10(+0.51%)
Nov 24, 2010	19.81	20.08	19.37	19.55	1,070,068	-0.19(-0.96%)
Nov 23, 2010	19.89	20.06	19.72	19.74	170,139	-0.42(-2.08%)
Nov 22, 2010	20.52	20.52	20.05	20.16	265,726	-0.24(-1.18%)
Nov 19, 2010	20.32	20.51	20.17	20.40	264,862	-0.12(-0.58%)
Nov 18, 2010	19.76	20.63	19.76	20.52	416,160	+0.79(+4.00%)
Nov 17, 2010	19.75	20.46	19.62	19.73	317,935	-0.24(-1.20%)
Nov 16, 2010	20.07	20.07	19.50	19.97	369,547	-0.19(-0.94%)
Nov 15, 2010	19.95	20.22	19.75	20.16	474,626	+0.21(+1.05%)
Nov 12, 2010	19.20	20.04	19.20	19.95	377,436	+0.10(+0.50%)
Nov 11, 2010	19.06	20.09	18.75	19.85	756,795	+0.68(+3.55%)
Nov 10, 2010	19.38	19.60	19.03	19.17	406,223	-0.21(-1.08%)
Nov 09, 2010	20.10	20.62	19.32	19.38	325,566	-0.74(-3.68%)
Nov 08, 2010	20.05	20.44	20.05	20.12	145,078	-0.15(-0.74%)
Nov 05, 2010	20.70	20.99	20.08	20.27	206,289	-0.56(-2.69%)
Nov 04, 2010	19.99	21.00	19.96	20.83	481,574	+0.87(+4.36%)
Nov 03, 2010	19.68	19.98	19.62	19.96	75,945	+0.19(+0.96%)
Nov 02, 2010	19.48	20.00	19.48	19.77	238,034	+0.23(+1.18%)