Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	7.050	7.220	6.870	7.040	775,138	+0.04(+0.57%)
Oct 30, 2014	7.080	7.090	6.840	7.000	693,051	-0.14(-1.96%)
Oct 29, 2014	7.200	7.380	7.050	7.140	1,109,374	+0.07(+0.99%)
Oct 28, 2014	6.890	7.120	6.820	7.070	3,381,760	+0.16(+2.32%)
Oct 27, 2014	7.200	7.200	6.840	6.910	900,707	-0.41(-5.60%)
Oct 24, 2014	7.540	7.540	7.290	7.320	518,485	-0.18(-2.40%)
Oct 23, 2014	7.780	7.870	7.430	7.500	1,228,861	-0.05(-0.66%)
Oct 22, 2014			7.540	7.550	1,022,305	-0.47(-5.86%)
Oct 21, 2014	7.700	8.070	7.700	8.020	700,389	+0.43(+5.67%)
Oct 20, 2014	7.780	7.870	7.530	7.590	736,323	-0.15(-1.94%)
Oct 17, 2014	7.990	8.240	7.710	7.740	1,350,099	+0.10(+1.31%)
Oct 16, 2014	7.070	7.720	7.000	7.640	2,016,817	+0.40(+5.52%)
Oct 15, 2014	7.250	7.340	6.930	7.240	1,793,259	-0.24(-3.21%)
Oct 14, 2014	8.010	8.040	7.520	7.480	2,218,675	-0.82(-9.88%)
Oct 10, 2014		8.300	8.300	8.300	0	-0.38(-4.38%)
Oct 09, 2014	8.900	8.930	8.640	8.680	1,085,850	-0.39(-4.30%)
Oct 08, 2014	8.950	9.080	8.555	9.070	1,250,533	+0.05(+0.55%)
Oct 07, 2014	9.150	9.250	8.960	9.020	1,571,287	-0.21(-2.28%)
Oct 06, 2014	9.500	9.500	9.200	9.230	1,065,476	-0.29(-3.05%)
Oct 03, 2014	9.790	9.980	9.480	9.520	858,690	-0.21(-2.16%)
Oct 02, 2014	9.770	9.840	9.340	9.730	1,898,708	-0.05(-0.51%)
Oct 01, 2014	9.860	10.16	9.680	9.780	1,671,217	-0.11(-1.11%)
Sep 30, 2014	9.780	10.10	9.610	9.890	3,370,978	+0.19(+1.96%)
Sep 29, 2014	9.260	9.810	9.250	9.700	1,307,487	+0.35(+3.74%)
Sep 26, 2014	9.210	9.530	9.180	9.350	691,211	+0.14(+1.52%)
Sep 25, 2014	9.570	9.570	9.130	9.210	1,274,518	-0.39(-4.06%)
Sep 24, 2014	9.370	9.760	9.250	9.600	1,405,266	+0.26(+2.78%)
Sep 23, 2014	9.320	9.540	9.290	9.340	1,267,175	-0.03(-0.32%)
Sep 22, 2014	9.740	9.740	9.290	9.370	523,499	-0.37(-3.80%)
Sep 19, 2014	10.03	10.11	9.620	9.740	1,056,514	-0.29(-2.89%)
Sep 18, 2014	10.20	10.26	9.940	10.03	855,018	-0.20(-1.96%)
Sep 17, 2014	10.32	10.43	10.20	10.23	615,954	-0.09(-0.87%)
Sep 16, 2014	10.40	10.48	10.26	10.32	809,189	-0.12(-1.15%)
Sep 15, 2014	10.65	10.65	10.41	10.44	406,012	-0.16(-1.51%)
Sep 12, 2014	10.64	10.73	10.44	10.60	784,859	-0.04(-0.38%)
Sep 11, 2014	10.30	10.68	10.14	10.64	1,067,704	+0.14(+1.33%)
Sep 10, 2014	10.23	10.58	10.04	10.50	961,442	+0.26(+2.54%)
Sep 09, 2014	10.07	10.27	10.06	10.24	1,329,726	+0.24(+2.40%)
Sep 08, 2014	10.20	10.21	9.900	10.00	676,784	-0.23(-2.25%)
Sep 05, 2014	10.10	10.25	10.04	10.23	811,865	+0.10(+0.99%)
Sep 04, 2014	10.51	10.56	9.980	10.13	1,317,066	-0.33(-3.15%)
Sep 03, 2014	10.84	10.98	10.46	10.46	1,057,611	-0.24(-2.24%)
Sep 02, 2014	11.08	11.08	10.63	10.70	942,181	-0.45(-4.04%)
Aug 29, 2014		11.15	11.15	11.15	0	+0.12(+1.09%)
Aug 28, 2014	11.50	11.51	10.96	11.03	2,093,541	-0.11(-0.99%)
Aug 27, 2014	10.86	11.20	10.85	11.14	985,863	+0.24(+2.20%)
Aug 26, 2014	10.66	11.15	10.66	10.90	853,905	+0.15(+1.40%)
Aug 25, 2014	10.63	10.75	10.55	10.75	839,617	+0.10(+0.94%)
Aug 22, 2014	10.60	10.67	10.43	10.65	794,098	+0.05(+0.47%)
Aug 21, 2014	10.40	10.61	10.36	10.60	1,736,645	+0.26(+2.51%)
Aug 20, 2014	9.930	10.39	9.860	10.34	1,783,890	+0.40(+4.02%)
Aug 19, 2014	9.470	9.950	9.470	9.940	952,803	+0.49(+5.19%)
Aug 18, 2014	9.510	9.510	9.250	9.450	401,973	+0.03(+0.32%)
Aug 15, 2014	9.200	9.440	9.130	9.420	373,513	+0.22(+2.39%)
Aug 14, 2014	9.490	9.530	9.160	9.200	893,354	-0.25(-2.65%)
Aug 13, 2014	9.390	9.500	9.340	9.450	492,046	+0.11(+1.18%)
Aug 12, 2014	9.500	9.545	9.300	9.340	652,430	-0.25(-2.61%)
Aug 11, 2014	9.760	9.820	9.480	9.590	779,356	-0.16(-1.64%)
Aug 08, 2014	9.640	9.980	9.190	9.750	951,016	+0.09(+0.93%)
Aug 07, 2014	9.950	9.950	9.560	9.660	646,977	-0.22(-2.23%)
Aug 06, 2014	9.650	10.03	9.600	9.880	849,673	+0.21(+2.17%)
Aug 05, 2014	9.830	9.950	9.510	9.670	870,385	-0.14(-1.43%)