Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.610	4.680	4.570	4.610	576,855	-0.03(-0.65%)
Jan 30, 2023	4.700	4.790	4.600	4.640	1,406,109	-0.19(-3.93%)
Jan 27, 2023	4.980	5.080	4.820	4.830	1,071,802	-0.03(-0.62%)
Jan 26, 2023	5.000	5.040	4.770	4.860	868,415	-0.09(-1.82%)
Jan 25, 2023	5.020	5.050	4.870	4.950	518,251	-0.07(-1.39%)
Jan 24, 2023	5.140	5.140	5.020	5.020	315,886	-0.13(-2.52%)
Jan 23, 2023	5.090	5.260	5.080	5.150	661,472	+0.13(+2.59%)
Jan 20, 2023	5.060	5.200	5.020	5.020	474,198	-0.03(-0.59%)
Jan 19, 2023	5.110	5.170	4.870	5.050	667,161	-0.09(-1.75%)
Jan 18, 2023	5.290	5.410	5.130	5.140	697,408	-0.11(-2.10%)
Jan 17, 2023	5.200	5.290	5.090	5.250	598,767	+0.12(+2.34%)
Jan 16, 2023	5.000	5.140	4.990	5.130	270,862	+0.12(+2.40%)
Jan 13, 2023	5.060	5.090	4.910	5.010	432,360	+0.02(+0.40%)
Jan 12, 2023	4.790	5.000	4.780	4.990	637,690	+0.23(+4.83%)
Jan 11, 2023	4.680	4.850	4.670	4.760	957,960	+0.10(+2.15%)
Jan 10, 2023	4.700	4.710	4.490	4.660	711,080	-0.03(-0.64%)
Jan 09, 2023	4.730	4.820	4.670	4.690	1,368,412	+0.07(+1.52%)
Jan 06, 2023	4.710	4.750	4.570	4.620	1,366,010	-0.04(-0.86%)
Jan 05, 2023	4.750	4.840	4.640	4.660	964,502	-0.09(-1.89%)
Jan 04, 2023	4.900	4.960	4.720	4.750	1,576,303	-0.18(-3.65%)
Jan 03, 2023	5.510	5.580	4.870	4.930	1,296,370	-0.70(-12.43%)
Dec 30, 2022				5.630	0	-0.01(-0.18%)
Dec 29, 2022	5.550	5.680	5.510	5.640	442,287	+0.06(+1.08%)
Dec 28, 2022	5.800	5.900	5.550	5.580	531,489	-0.25(-4.29%)
Dec 23, 2022				5.830	0	+0.26(+4.67%)
Dec 22, 2022	5.810	5.850	5.570	5.570	704,871	-0.24(-4.13%)
Dec 21, 2022	5.430	5.870	5.430	5.810	838,008	+0.41(+7.59%)
Dec 20, 2022	5.600	5.600	5.380	5.400	962,650	-0.22(-3.91%)
Dec 19, 2022	5.760	5.780	5.520	5.620	924,632	-0.05(-0.88%)
Dec 16, 2022	5.700	5.760	5.510	5.670	1,413,259	-0.11(-1.90%)
Dec 15, 2022	5.560	5.820	5.520	5.780	964,790	+0.19(+3.40%)
Dec 14, 2022	5.560	5.720	5.470	5.590	2,046,618	+0.10(+1.82%)
Dec 13, 2022	5.690	5.740	5.470	5.490	1,283,066	-0.11(-1.96%)
Dec 12, 2022	5.600	5.720	5.550	5.600	1,607,084	+0.03(+0.54%)
Dec 09, 2022	5.930	5.970	5.420	5.570	3,896,320	-0.61(-9.87%)
Dec 08, 2022	6.300	6.320	6.120	6.180	747,783	+0.01(+0.16%)
Dec 07, 2022	6.210	6.330	6.120	6.170	739,883	-0.04(-0.64%)
Dec 06, 2022	6.280	6.440	6.210	6.210	909,731	-0.12(-1.90%)
Dec 05, 2022	6.540	6.560	6.250	6.330	1,121,039	-0.16(-2.47%)
Dec 02, 2022	6.590	6.700	6.390	6.490	669,928	-0.13(-1.96%)
Dec 01, 2022	6.800	6.920	6.580	6.620	550,421	-0.13(-1.93%)
Nov 30, 2022	6.850	6.940	6.650	6.750	731,566	+0.00(+0.00%)
Nov 29, 2022	6.580	6.790	6.550	6.750	1,151,512	+0.23(+3.53%)
Nov 28, 2022	6.300	6.610	6.260	6.520	883,719	+0.09(+1.40%)
Nov 25, 2022	6.450	6.540	6.400	6.430	368,162	-0.02(-0.31%)
Nov 24, 2022	6.350	6.490	6.260	6.450	677,359	+0.14(+2.22%)
Nov 23, 2022	6.650	6.760	6.300	6.310	1,122,056	-0.41(-6.10%)
Nov 22, 2022	6.600	6.760	6.480	6.720	755,428	+0.22(+3.38%)
Nov 21, 2022	6.070	6.550	6.070	6.500	1,159,694	+0.32(+5.18%)
Nov 18, 2022	5.960	6.210	5.920	6.180	444,174	+0.08(+1.31%)
Nov 17, 2022	6.020	6.140	5.970	6.100	414,290	-0.01(-0.16%)
Nov 16, 2022	6.300	6.330	6.100	6.110	471,262	-0.22(-3.48%)
Nov 15, 2022	6.310	6.430	6.190	6.330	425,760	+0.06(+0.96%)
Nov 14, 2022	6.330	6.460	6.270	6.270	475,662	-0.02(-0.32%)
Nov 11, 2022	6.150	6.440	6.140	6.290	791,037	+0.26(+4.31%)
Nov 10, 2022	5.950	6.090	5.850	6.030	477,215	+0.13(+2.20%)
Nov 09, 2022	6.100	6.100	5.830	5.900	844,819	-0.27(-4.38%)
Nov 08, 2022	6.330	6.360	6.120	6.170	599,386	-0.22(-3.44%)
Nov 07, 2022	6.450	6.620	6.350	6.390	925,954	+0.02(+0.31%)
Nov 04, 2022	6.750	6.750	6.280	6.370	975,174	+0.04(+0.63%)
Nov 03, 2022	6.030	6.350	6.000	6.330	622,119	+0.27(+4.46%)
Nov 02, 2022	6.130	6.220	5.970	6.060	706,076	+0.01(+0.17%)