Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				4.540	0	+0.04(+0.89%)
Dec 28, 2023	4.550	4.550	4.490	4.500	190,935	-0.05(-1.10%)
Dec 27, 2023	4.670	4.680	4.550	4.550	134,357	-0.04(-0.87%)
Dec 22, 2023				4.590	0	-0.03(-0.65%)
Dec 21, 2023	4.480	4.630	4.480	4.620	187,830	+0.04(+0.87%)
Dec 20, 2023	4.580	4.670	4.540	4.580	365,142	+0.02(+0.44%)
Dec 19, 2023	4.510	4.620	4.490	4.560	351,201	+0.06(+1.33%)
Dec 18, 2023	4.400	4.610	4.400	4.500	447,715	+0.17(+3.93%)
Dec 15, 2023	4.390	4.450	4.280	4.330	655,667	-0.06(-1.37%)
Dec 14, 2023	4.400	4.450	4.360	4.390	1,938,752	+0.07(+1.62%)
Dec 13, 2023	4.200	4.330	4.200	4.320	570,565	+0.14(+3.35%)
Dec 12, 2023	4.370	4.370	4.130	4.180	691,320	-0.26(-5.86%)
Dec 11, 2023	4.710	4.710	4.410	4.440	444,982	-0.31(-6.53%)
Dec 08, 2023	4.700	4.800	4.700	4.750	273,469	+0.06(+1.28%)
Dec 07, 2023	4.700	4.780	4.650	4.690	406,163	-0.01(-0.21%)
Dec 06, 2023	4.700	4.800	4.660	4.700	348,155	-0.04(-0.84%)
Dec 05, 2023	4.800	4.840	4.740	4.740	208,622	-0.07(-1.46%)
Dec 04, 2023	4.910	4.950	4.760	4.810	392,534	-0.08(-1.64%)
Dec 01, 2023	4.840	4.950	4.840	4.890	425,265	+0.08(+1.66%)
Nov 30, 2023	4.910	4.940	4.760	4.810	709,108	-0.07(-1.43%)
Nov 29, 2023	4.910	4.910	4.790	4.880	502,924	+0.02(+0.41%)
Nov 28, 2023	4.930	4.950	4.830	4.860	484,498	-0.08(-1.62%)
Nov 27, 2023	5.120	5.130	4.940	4.940	439,905	-0.26(-5.00%)
Nov 24, 2023	5.110	5.250	5.060	5.200	394,012	+0.03(+0.58%)
Nov 23, 2023	5.130	5.180	5.100	5.170	154,454	+0.08(+1.57%)
Nov 22, 2023	5.140	5.210	5.050	5.090	398,110	-0.11(-2.12%)
Nov 21, 2023	5.350	5.350	5.200	5.200	335,419	-0.11(-2.07%)
Nov 20, 2023	5.410	5.490	5.310	5.310	192,935	-0.07(-1.30%)
Nov 17, 2023	5.420	5.510	5.380	5.380	315,631	-0.01(-0.19%)
Nov 16, 2023	5.520	5.570	5.290	5.390	323,011	-0.17(-3.06%)
Nov 15, 2023	5.620	5.710	5.540	5.560	331,062	-0.06(-1.07%)
Nov 14, 2023	5.550	5.660	5.520	5.620	302,715	+0.08(+1.44%)
Nov 13, 2023	5.480	5.570	5.340	5.540	377,033	+0.07(+1.28%)
Nov 10, 2023	5.450	5.510	5.310	5.470	375,630	+0.10(+1.86%)
Nov 09, 2023	5.360	5.430	5.280	5.370	425,536	+0.00(+0.00%)
Nov 08, 2023	5.650	5.660	5.350	5.370	332,736	-0.30(-5.29%)
Nov 07, 2023	5.990	5.990	5.660	5.670	316,756	-0.24(-4.06%)
Nov 06, 2023	6.200	6.200	5.870	5.910	366,944	-0.23(-3.75%)
Nov 03, 2023	6.200	6.260	6.050	6.140	251,472	-0.09(-1.44%)
Nov 02, 2023	6.170	6.290	6.120	6.230	334,146	+0.08(+1.30%)
Nov 01, 2023	6.230	6.280	6.110	6.150	231,441	-0.04(-0.65%)
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%)