Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.30	14.53	14.10	14.46	866,232	+0.26(+1.83%)
Apr 29, 2008	14.50	14.56	14.00	14.20	595,738	-0.53(-3.60%)
Apr 28, 2008	14.59	14.74	14.38	14.73	363,840	+0.15(+1.03%)
Apr 25, 2008	14.25	14.68	14.25	14.58	309,561	+0.68(+4.89%)
Apr 24, 2008	14.55	14.55	13.73	13.90	563,357	-0.77(-5.25%)
Apr 23, 2008	14.66	14.83	14.50	14.67	817,076	-0.28(-1.87%)
Apr 22, 2008	15.12	15.14	14.71	14.95	203,604	-0.17(-1.12%)
Apr 21, 2008	14.50	15.25	14.50	15.12	510,677	+0.72(+5.00%)
Apr 18, 2008	14.21	14.50	14.14	14.40	416,421	-0.03(-0.21%)
Apr 17, 2008	14.72	14.80	14.30	14.43	339,236	-0.28(-1.90%)
Apr 16, 2008	14.04	14.76	14.04	14.71	454,192	+0.67(+4.77%)
Apr 15, 2008	14.00	14.21	13.83	14.04	417,603	+0.23(+1.67%)
Apr 14, 2008	13.65	13.95	13.44	13.81	925,468	+0.16(+1.17%)
Apr 11, 2008	13.90	13.90	13.42	13.65	952,015	-0.54(-3.81%)
Apr 10, 2008	13.72	14.19	13.72	14.19	476,608	+0.45(+3.28%)
Apr 09, 2008	13.35	13.75	13.33	13.74	1,079,639	+0.49(+3.70%)
Apr 08, 2008	13.00	13.40	13.00	13.25	673,350	+0.23(+1.77%)
Apr 07, 2008	13.35	13.36	12.86	13.02	325,699	-0.22(-1.66%)
Apr 04, 2008	13.25	13.28	12.85	13.24	294,172	-0.01(-0.08%)
Apr 03, 2008	13.47	13.47	13.20	13.25	865,998	-0.24(-1.78%)
Apr 02, 2008	13.30	13.58	13.30	13.49	454,690	+0.16(+1.20%)
Apr 01, 2008	13.33	13.37	12.76	13.33	917,761	-0.07(-0.52%)
Mar 31, 2008	13.20	13.49	13.20	13.40	309,010	+0.14(+1.06%)
Mar 28, 2008	13.70	13.70	13.15	13.26	390,851	-0.44(-3.21%)
Mar 27, 2008	13.10	13.70	13.10	13.70	1,063,877	+0.50(+3.79%)
Mar 26, 2008	12.63	13.30	12.63	13.20	416,826	+0.59(+4.68%)
Mar 25, 2008	11.86	12.80	11.75	12.61	334,394	+0.81(+6.86%)
Mar 24, 2008	11.50	12.00	11.50	11.80	464,989	+0.19(+1.64%)
Mar 21, 2008	11.34	11.70	11.20	11.61	908,249	+0.00(+0.00%)
Mar 20, 2008	11.34	11.70	11.20	11.61	908,249	+0.07(+0.61%)
Mar 19, 2008	11.98	11.98	11.25	11.54	353,998	-0.33(-2.78%)
Mar 18, 2008	11.70	11.92	11.68	11.87	112,057	+0.19(+1.63%)
Mar 17, 2008	11.61	11.73	11.18	11.68	320,072	-0.30(-2.50%)
Mar 14, 2008	12.30	12.34	11.94	11.98	244,417	-0.31(-2.52%)
Mar 13, 2008	12.00	12.30	11.92	12.29	292,310	+0.24(+1.99%)
Mar 12, 2008	11.94	12.12	11.80	12.05	355,260	+0.11(+0.92%)
Mar 11, 2008	11.80	12.20	11.80	11.94	311,505	+0.16(+1.36%)
Mar 10, 2008	12.72	12.72	11.78	11.78	465,545	-0.94(-7.39%)
Mar 07, 2008	12.71	12.84	12.70	12.72	646,075	-0.15(-1.17%)
Mar 06, 2008	12.85	12.90	12.75	12.87	334,728	+0.02(+0.16%)
Mar 05, 2008	12.50	12.97	12.50	12.85	248,946	+0.35(+2.80%)
Mar 04, 2008	12.30	12.67	12.30	12.50	420,051	+0.20(+1.63%)
Mar 03, 2008	12.51	12.51	12.20	12.30	516,071	-0.14(-1.13%)
Feb 29, 2008	12.40	12.45	11.98	12.44	297,709	+0.04(+0.32%)
Feb 28, 2008	11.55	12.59	11.38	12.40	2,260,063	+0.95(+8.30%)
Feb 27, 2008	11.85	12.03	11.44	11.45	307,697	-0.40(-3.38%)
Feb 26, 2008	11.50	11.85	11.37	11.85	503,328	+0.45(+3.95%)
Feb 25, 2008	11.20	11.65	11.20	11.40	464,172	+0.17(+1.51%)
Feb 22, 2008	11.15	11.31	11.03	11.23	394,782	-0.03(-0.27%)
Feb 21, 2008	11.35	11.48	11.18	11.26	353,030	-0.19(-1.66%)
Feb 20, 2008	11.12	11.57	11.12	11.45	242,472	+0.03(+0.26%)
Feb 19, 2008	10.60	11.75	10.60	11.42	678,563	+0.72(+6.73%)
Feb 18, 2008	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Feb 15, 2008	10.70	10.81	10.50	10.70	345,451	-0.10(-0.93%)
Feb 14, 2008	10.95	10.95	10.80	10.80	711,712	-0.02(-0.18%)
Feb 13, 2008	10.64	11.12	10.62	10.82	704,968	+0.24(+2.27%)
Feb 12, 2008	10.03	10.60	10.03	10.58	987,289	+0.41(+4.03%)
Feb 11, 2008	9.660	10.25	9.650	10.17	388,475	+0.57(+5.94%)
Feb 08, 2008	9.450	9.640	9.120	9.600	115,550	+0.22(+2.35%)
Feb 07, 2008	8.900	9.390	8.900	9.380	119,918	+0.37(+4.11%)
Feb 06, 2008	8.960	9.150	8.890	9.010	163,263	+0.05(+0.56%)
Feb 05, 2008	9.290	9.290	8.750	8.960	142,914	-0.39(-4.17%)
Feb 04, 2008	9.500	9.500	9.290	9.350	243,870	-0.12(-1.27%)