Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	8.970	8.970	8.770	8.790	559,699	-0.11(-1.24%)
Mar 28, 2014	8.520	8.920	8.470	8.900	992,488	+0.38(+4.46%)
Mar 27, 2014	8.250	8.540	8.250	8.520	712,571	+0.27(+3.27%)
Mar 26, 2014	8.340	8.380	8.120	8.250	852,526	-0.09(-1.08%)
Mar 25, 2014	8.210	8.370	8.200	8.340	489,204	+0.15(+1.83%)
Mar 24, 2014	8.420	8.450	8.140	8.190	463,309	-0.17(-2.03%)
Mar 21, 2014	8.240	8.400	8.240	8.360	251,973	+0.10(+1.21%)
Mar 20, 2014	8.210	8.390	8.170	8.260	396,682	+0.01(+0.12%)
Mar 19, 2014	8.250	8.340	8.160	8.250	1,141,712	+0.04(+0.49%)
Mar 18, 2014	8.050	8.220	7.965	8.210	629,883	+0.21(+2.63%)
Mar 17, 2014	8.000	8.040	7.860	8.000	791,543	+0.07(+0.88%)
Mar 14, 2014	7.840	7.990	7.800	7.930	1,565,013	+0.08(+1.02%)
Mar 13, 2014	7.830	7.900	7.710	7.850	792,793	+0.05(+0.64%)
Mar 12, 2014	8.000	8.000	7.780	7.800	1,143,018	-0.26(-3.23%)
Mar 11, 2014	8.000	8.200	7.980	8.060	1,747,229	+0.08(+1.00%)
Mar 10, 2014	8.170	8.170	7.920	7.980	841,747	-0.17(-2.09%)
Mar 07, 2014	8.260	8.450	8.110	8.150	3,571,983	+0.07(+0.87%)
Mar 06, 2014	8.000	8.180	7.990	8.080	1,059,713	+0.10(+1.25%)
Mar 05, 2014	8.150	8.180	7.970	7.980	1,269,088	-0.14(-1.72%)
Mar 04, 2014	7.920	8.180	7.920	8.120	1,677,144	+0.20(+2.53%)
Mar 03, 2014	7.990	8.050	7.890	7.920	752,641	-0.05(-0.63%)
Feb 28, 2014	7.770	8.020	7.770	7.970	1,443,568	+0.19(+2.44%)
Feb 27, 2014	7.930	7.930	7.780	7.780	1,562,990	-0.19(-2.38%)
Feb 26, 2014	7.880	8.010	7.760	7.970	654,994	+0.06(+0.76%)
Feb 25, 2014	7.780	7.960	7.660	7.910	2,734,684	+0.03(+0.38%)
Feb 24, 2014	7.870	8.030	7.860	7.880	577,100	+0.02(+0.25%)
Feb 21, 2014	7.920	7.950	7.820	7.860	537,556	+0.02(+0.26%)
Feb 20, 2014	7.730	7.860	7.700	7.840	696,645	+0.13(+1.69%)
Feb 19, 2014	7.710	7.920	7.640	7.710	2,455,242	+0.15(+1.98%)
Feb 18, 2014	7.610	7.740	7.550	7.560	1,338,810	+0.16(+2.16%)
Feb 14, 2014		7.400	7.400	7.400	0	-0.06(-0.80%)
Feb 13, 2014	7.350	7.540	7.310	7.460	1,129,480	+0.07(+0.95%)
Feb 12, 2014	7.400	7.480	7.360	7.390	519,004	+0.01(+0.14%)
Feb 11, 2014	7.220	7.480	7.220	7.380	1,247,934	+0.11(+1.51%)
Feb 10, 2014	7.390	7.520	7.210	7.270	1,353,926	-0.22(-2.94%)
Feb 07, 2014	7.500	7.560	7.420	7.490	963,276	-0.01(-0.13%)
Feb 06, 2014	7.320	7.605	7.320	7.500	1,310,488	+0.18(+2.46%)
Feb 05, 2014	7.350	7.390	7.230	7.320	910,706	-0.05(-0.68%)
Feb 04, 2014	6.960	7.410	6.960	7.370	1,201,405	+0.46(+6.66%)
Feb 03, 2014	7.170	7.205	6.910	6.910	1,401,296	-0.34(-4.69%)
Jan 31, 2014	7.030	7.260	7.000	7.250	1,092,221	+0.14(+1.97%)
Jan 30, 2014	6.990	7.140	6.990	7.110	3,546,451	+0.10(+1.43%)
Jan 29, 2014	6.960	7.040	6.900	7.010	507,506	-0.01(-0.14%)
Jan 28, 2014	6.940	7.070	6.820	7.020	1,108,710	+0.20(+2.93%)
Jan 27, 2014	6.950	7.070	6.780	6.820	1,307,400	-0.10(-1.45%)
Jan 24, 2014	6.980	7.010	6.750	6.920	654,207	-0.09(-1.28%)
Jan 23, 2014	7.030	7.080	6.910	7.010	597,538	+0.01(+0.14%)
Jan 22, 2014	7.030	7.100	7.000	7.000	791,075	+0.02(+0.29%)
Jan 21, 2014	6.990	7.070	6.970	6.980	1,111,115	+0.03(+0.43%)
Jan 20, 2014	6.990	6.990	6.870	6.950	175,413	+0.00(+0.00%)
Jan 17, 2014	6.930	6.960	6.820	6.950	946,076	-0.02(-0.29%)
Jan 16, 2014	6.820	6.970	6.810	6.970	1,056,008	+0.16(+2.35%)
Jan 15, 2014	6.710	6.860	6.710	6.810	1,043,986	+0.10(+1.49%)
Jan 14, 2014	6.750	6.860	6.670	6.710	808,974	+0.00(+0.00%)
Jan 13, 2014	6.760	6.900	6.620	6.710	1,208,189	-0.04(-0.59%)
Jan 10, 2014	6.560	6.790	6.560	6.750	880,184	+0.23(+3.53%)
Jan 09, 2014	6.760	6.760	6.430	6.520	687,096	-0.25(-3.69%)
Jan 08, 2014	6.670	6.910	6.650	6.770	2,037,537	+0.16(+2.42%)
Jan 07, 2014	6.420	6.630	6.350	6.610	1,032,542	+0.21(+3.28%)
Jan 06, 2014	6.440	6.440	6.330	6.400	286,913	+0.04(+0.63%)
Jan 03, 2014	6.490	6.490	6.340	6.360	1,151,155	-0.16(-2.45%)