Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.400	4.510	4.400	4.480	430,401	+0.07(+1.59%)
Feb 28, 2024	4.450	4.490	4.390	4.410	153,756	-0.07(-1.56%)
Feb 27, 2024	4.260	4.490	4.180	4.480	427,384	+0.26(+6.16%)
Feb 26, 2024	4.180	4.220	4.150	4.220	108,142	+0.03(+0.72%)
Feb 23, 2024	4.250	4.250	4.150	4.190	109,944	-0.09(-2.10%)
Feb 22, 2024	4.400	4.400	4.260	4.280	101,935	-0.07(-1.61%)
Feb 21, 2024	4.130	4.410	4.130	4.350	384,085	+0.24(+5.84%)
Feb 20, 2024	4.210	4.210	4.110	4.110	93,885	-0.08(-1.91%)
Feb 16, 2024				4.190	0	+0.01(+0.24%)
Feb 15, 2024	4.010	4.220	4.010	4.180	355,569	+0.18(+4.50%)
Feb 14, 2024	3.960	4.120	3.940	4.000	466,739	+0.00(+0.00%)
Feb 13, 2024	4.000	4.040	3.820	4.000	315,181	-0.01(-0.25%)
Feb 12, 2024	4.050	4.120	4.000	4.010	221,656	-0.09(-2.20%)
Feb 09, 2024	4.070	4.120	3.900	4.100	600,098	-0.04(-0.97%)
Feb 08, 2024	4.100	4.190	4.090	4.140	145,649	+0.05(+1.22%)
Feb 07, 2024	3.920	4.100	3.900	4.090	215,052	+0.18(+4.60%)
Feb 06, 2024	3.810	3.940	3.810	3.910	240,818	+0.09(+2.36%)
Feb 05, 2024	3.910	3.910	3.730	3.820	476,112	-0.14(-3.54%)
Feb 02, 2024	4.070	4.100	3.930	3.960	327,401	-0.15(-3.65%)
Feb 01, 2024	4.170	4.240	4.080	4.110	210,404	-0.07(-1.67%)
Jan 31, 2024	4.230	4.230	4.160	4.180	216,257	-0.05(-1.18%)
Jan 30, 2024	4.220	4.300	4.220	4.230	102,870	-0.05(-1.17%)
Jan 29, 2024	4.360	4.380	4.190	4.280	333,200	-0.12(-2.73%)
Jan 26, 2024	4.410	4.480	4.360	4.400	126,726	-0.02(-0.45%)
Jan 25, 2024	4.460	4.480	4.340	4.420	104,413	+0.02(+0.45%)
Jan 24, 2024	4.360	4.430	4.320	4.400	125,022	+0.08(+1.85%)
Jan 23, 2024	4.250	4.360	4.250	4.320	207,253	+0.07(+1.65%)
Jan 22, 2024	4.240	4.270	4.150	4.250	153,245	-0.03(-0.70%)
Jan 19, 2024	4.380	4.380	4.230	4.280	170,777	-0.05(-1.15%)
Jan 18, 2024	4.390	4.390	4.290	4.330	245,153	-0.04(-0.92%)
Jan 17, 2024	4.490	4.540	4.370	4.370	575,025	-0.15(-3.32%)
Jan 16, 2024	4.720	4.740	4.480	4.520	289,102	-0.18(-3.83%)
Jan 15, 2024	4.710	4.730	4.680	4.700	42,962	+0.01(+0.21%)
Jan 12, 2024	4.590	4.720	4.590	4.690	493,841	+0.14(+3.08%)
Jan 11, 2024	4.540	4.550	4.420	4.550	251,779	+0.04(+0.89%)
Jan 10, 2024	4.570	4.650	4.500	4.510	225,514	-0.05(-1.10%)
Jan 09, 2024	4.520	4.620	4.470	4.560	231,570	+0.06(+1.33%)
Jan 08, 2024	4.460	4.520	4.370	4.500	169,825	-0.06(-1.32%)
Jan 05, 2024	4.520	4.570	4.470	4.560	116,607	+0.07(+1.56%)
Jan 04, 2024	4.570	4.570	4.460	4.490	138,507	-0.07(-1.54%)
Jan 03, 2024	4.460	4.570	4.420	4.560	142,087	+0.08(+1.79%)
Jan 02, 2024	4.590	4.610	4.430	4.480	195,190	-0.06(-1.32%)
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%)