Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				4.650	0	+0.00(+0.00%)
Mar 27, 2024	4.520	4.660	4.480	4.650	209,128	+0.10(+2.20%)
Mar 26, 2024	4.610	4.650	4.500	4.550	211,664	-0.02(-0.44%)
Mar 25, 2024	4.420	4.610	4.420	4.570	187,480	+0.18(+4.10%)
Mar 22, 2024	4.550	4.550	4.360	4.390	165,620	-0.13(-2.88%)
Mar 21, 2024	4.540	4.570	4.480	4.520	257,028	+0.00(+0.00%)
Mar 20, 2024	4.530	4.560	4.450	4.520	167,629	-0.06(-1.31%)
Mar 19, 2024	4.530	4.590	4.500	4.580	239,892	+0.01(+0.22%)
Mar 18, 2024	4.500	4.590	4.490	4.570	177,165	+0.11(+2.47%)
Mar 15, 2024	4.490	4.550	4.460	4.460	134,536	-0.06(-1.33%)
Mar 14, 2024	4.450	4.520	4.430	4.520	155,833	+0.07(+1.57%)
Mar 13, 2024	4.370	4.490	4.370	4.450	149,304	+0.13(+3.01%)
Mar 12, 2024	4.470	4.510	4.280	4.320	241,779	-0.15(-3.36%)
Mar 11, 2024	4.510	4.520	4.350	4.470	213,180	-0.09(-1.97%)
Mar 08, 2024	4.590	4.650	4.550	4.560	223,275	-0.07(-1.51%)
Mar 07, 2024	4.670	4.670	4.580	4.630	206,991	-0.04(-0.86%)
Mar 06, 2024	4.790	4.790	4.610	4.670	357,088	-0.08(-1.68%)
Mar 05, 2024	4.610	4.790	4.610	4.750	289,927	+0.09(+1.93%)
Mar 04, 2024	4.610	4.720	4.610	4.660	300,252	+0.09(+1.97%)
Mar 01, 2024	4.520	4.610	4.480	4.570	227,834	+0.09(+2.01%)
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%)