Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	6.020	6.260	5.980	6.190	382,261	+0.20(+3.34%)
Oct 30, 2023	5.990	6.060	5.900	5.990	163,427	-0.01(-0.17%)
Oct 27, 2023	5.970	6.020	5.840	6.000	212,903	+0.03(+0.50%)
Oct 26, 2023	5.860	5.970	5.780	5.970	248,171	+0.02(+0.34%)
Oct 25, 2023	5.930	5.960	5.810	5.950	163,282	+0.02(+0.34%)
Oct 24, 2023	5.920	5.950	5.770	5.930	548,577	+0.02(+0.34%)
Oct 23, 2023	6.030	6.100	5.880	5.910	195,071	-0.16(-2.64%)
Oct 20, 2023	6.160	6.160	6.030	6.070	217,399	-0.12(-1.94%)
Oct 19, 2023	6.100	6.270	6.050	6.190	262,623	+0.07(+1.14%)
Oct 18, 2023	6.140	6.230	6.090	6.120	420,259	+0.01(+0.16%)
Oct 17, 2023	6.100	6.160	6.060	6.110	327,436	-0.02(-0.33%)
Oct 16, 2023	6.140	6.170	6.000	6.130	225,279	-0.03(-0.49%)
Oct 13, 2023	6.240	6.250	6.120	6.160	454,782	-0.01(-0.16%)
Oct 12, 2023	6.150	6.220	6.030	6.170	406,997	+0.04(+0.65%)
Oct 11, 2023	6.050	6.130	5.980	6.130	233,709	+0.00(+0.00%)
Oct 10, 2023	6.010	6.130	6.000	6.130	371,232	+0.21(+3.55%)
Oct 06, 2023				5.920	0	+0.21(+3.68%)
Oct 05, 2023	5.440	5.730	5.440	5.710	281,637	+0.23(+4.20%)
Oct 04, 2023	5.630	5.680	5.350	5.480	540,637	-0.29(-5.03%)
Oct 03, 2023	5.720	5.790	5.700	5.770	148,548	+0.03(+0.52%)
Oct 02, 2023	5.870	5.910	5.710	5.740	242,855	-0.09(-1.54%)
Sep 29, 2023	6.060	6.060	5.830	5.830	224,226	-0.17(-2.83%)
Sep 28, 2023	6.050	6.220	5.950	6.000	469,526	-0.04(-0.66%)
Sep 27, 2023	6.000	6.110	5.950	6.040	212,518	+0.13(+2.20%)
Sep 26, 2023	5.980	6.050	5.850	5.910	249,403	-0.12(-1.99%)
Sep 25, 2023	5.960	6.070	6.020	6.030	124,471	+0.07(+1.17%)
Sep 22, 2023	5.950	6.010	5.920	5.960	127,924	+0.06(+1.02%)
Sep 21, 2023	6.090	6.110	5.890	5.900	165,639	-0.19(-3.12%)
Sep 20, 2023	6.160	6.260	6.080	6.090	187,746	-0.08(-1.30%)
Sep 19, 2023	6.400	6.450	6.140	6.170	277,518	-0.21(-3.29%)
Sep 18, 2023	6.520	6.520	6.330	6.380	194,100	-0.10(-1.54%)
Sep 15, 2023	6.570	6.570	6.410	6.480	254,205	-0.11(-1.67%)
Sep 14, 2023	6.540	6.600	6.520	6.590	143,913	+0.11(+1.70%)
Sep 13, 2023	6.570	6.600	6.430	6.480	181,856	-0.08(-1.22%)
Sep 12, 2023	6.440	6.580	6.440	6.560	162,137	+0.17(+2.66%)
Sep 11, 2023	6.510	6.580	6.380	6.390	270,724	-0.12(-1.84%)
Sep 08, 2023	6.460	6.540	6.360	6.510	255,633	+0.11(+1.72%)
Sep 07, 2023	6.380	6.450	6.320	6.400	219,624	-0.05(-0.78%)
Sep 06, 2023	6.500	6.570	6.410	6.450	310,193	-0.06(-0.92%)
Sep 05, 2023	6.490	6.570	6.440	6.510	387,105	+0.06(+0.93%)
Sep 01, 2023				6.450	0	+0.10(+1.57%)
Aug 31, 2023	6.280	6.370	6.210	6.350	357,921	+0.07(+1.11%)
Aug 30, 2023	6.330	6.370	6.230	6.280	155,483	-0.03(-0.48%)
Aug 29, 2023	6.120	6.350	6.100	6.310	216,707	+0.15(+2.44%)
Aug 28, 2023	6.150	6.190	6.080	6.160	217,966	+0.07(+1.15%)
Aug 25, 2023	6.160	6.200	6.030	6.090	175,651	+0.01(+0.16%)
Aug 24, 2023	6.070	6.130	5.980	6.080	419,894	-0.02(-0.33%)
Aug 23, 2023	6.180	6.200	6.000	6.100	182,909	-0.14(-2.24%)
Aug 22, 2023	6.260	6.330	6.220	6.240	147,992	-0.05(-0.79%)
Aug 21, 2023	6.360	6.420	6.250	6.290	223,408	-0.04(-0.63%)
Aug 18, 2023	6.170	6.350	6.120	6.330	529,907	+0.12(+1.93%)
Aug 17, 2023	6.300	6.370	6.210	6.210	209,720	-0.05(-0.80%)
Aug 16, 2023	6.330	6.440	6.230	6.260	225,819	-0.07(-1.11%)
Aug 15, 2023	6.480	6.500	6.300	6.330	368,450	-0.16(-2.47%)
Aug 14, 2023	6.350	6.590	6.270	6.490	594,812	+0.11(+1.72%)
Aug 11, 2023	6.400	6.530	6.380	6.380	347,966	-0.05(-0.78%)
Aug 10, 2023	6.210	6.610	6.210	6.430	1,003,490	+0.18(+2.88%)
Aug 09, 2023	6.100	6.290	6.100	6.250	330,546	+0.19(+3.14%)
Aug 08, 2023	5.870	6.100	5.810	6.060	188,552	+0.11(+1.85%)
Aug 04, 2023				5.950	0	+0.25(+4.39%)
Aug 03, 2023	5.580	5.750	5.460	5.700	747,524	+0.13(+2.33%)
Aug 02, 2023	5.660	5.660	5.470	5.570	271,912	-0.07(-1.24%)