Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.53	16.53	16.20	16.35	114,616	-0.09(-0.55%)
Apr 28, 2011	16.35	16.44	16.13	16.44	314,105	+0.13(+0.80%)
Apr 27, 2011	16.35	16.53	16.20	16.31	635,938	-0.07(-0.43%)
Apr 26, 2011	16.44	16.44	16.20	16.38	367,182	-0.06(-0.36%)
Apr 25, 2011	16.60	16.50	16.20	16.44	620,043	-0.11(-0.66%)
Apr 21, 2011	16.35	16.63	16.20	16.55	727,156	+0.35(+2.16%)
Apr 20, 2011	16.24	16.40	16.15	16.20	842,247	+0.07(+0.43%)
Apr 19, 2011	16.02	16.15	15.84	16.13	687,313	-0.02(-0.12%)
Apr 18, 2011	16.20	16.20	15.88	16.15	263,461	-0.15(-0.92%)
Apr 15, 2011	16.39	16.66	16.22	16.30	324,168	-0.01(-0.06%)
Apr 14, 2011	16.93	16.93	16.12	16.31	2,931,981	-0.53(-3.15%)
Apr 13, 2011	16.43	16.85	16.43	16.84	614,108	+0.45(+2.75%)
Apr 12, 2011	16.84	16.84	16.20	16.39	460,496	-0.48(-2.85%)
Apr 11, 2011	17.15	17.20	16.60	16.87	428,831	-0.38(-2.20%)
Apr 08, 2011	17.50	17.50	17.16	17.25	265,952	-0.10(-0.58%)
Apr 07, 2011	17.21	17.41	16.98	17.35	574,314	+0.12(+0.70%)
Apr 06, 2011	17.76	17.76	17.22	17.23	458,416	-0.42(-2.38%)
Apr 05, 2011	17.78	17.81	17.56	17.65	294,087	-0.12(-0.68%)
Apr 04, 2011	17.73	17.87	17.50	17.77	371,541	+0.19(+1.08%)
Apr 01, 2011	17.70	17.82	17.40	17.58	933,575	-0.02(-0.11%)
Mar 31, 2011	17.94	17.94	17.58	17.60	566,615	-0.19(-1.07%)
Mar 30, 2011	17.19	18.00	17.17	17.79	1,486,906	+0.70(+4.10%)
Mar 29, 2011	17.55	17.55	16.82	17.09	1,388,113	-0.49(-2.79%)
Mar 28, 2011	18.20	18.30	17.47	17.58	614,213	-0.53(-2.93%)
Mar 25, 2011	18.74	18.74	18.11	18.11	590,417	-0.55(-2.95%)
Mar 24, 2011	18.75	18.94	18.60	18.66	294,999	-0.16(-0.85%)
Mar 23, 2011	18.53	18.91	18.52	18.82	453,681	+0.28(+1.51%)
Mar 22, 2011	18.64	18.85	18.42	18.54	350,586	-0.19(-1.01%)
Mar 21, 2011	18.59	18.95	18.59	18.73	456,918	+0.43(+2.35%)
Mar 18, 2011	18.37	18.64	18.18	18.30	611,620	+0.05(+0.27%)
Mar 17, 2011	17.62	18.34	17.62	18.25	791,130	+0.53(+2.99%)
Mar 16, 2011	17.77	18.18	17.52	17.72	762,057	+0.02(+0.11%)
Mar 15, 2011	17.54	17.72	16.90	17.70	825,562	-0.09(-0.51%)
Mar 14, 2011	18.00	18.11	17.76	17.79	319,356	-0.43(-2.36%)
Mar 11, 2011	17.80	18.45	17.76	18.22	1,481,606	+0.17(+0.94%)
Mar 10, 2011	18.27	18.27	17.60	18.05	1,571,633	-0.44(-2.38%)
Mar 09, 2011	19.20	19.21	18.28	18.49	3,075,221	-0.54(-2.84%)
Mar 08, 2011	19.25	19.48	19.01	19.03	690,020	-0.27(-1.40%)
Mar 07, 2011	19.58	19.59	19.14	19.30	711,549	-0.10(-0.52%)
Mar 04, 2011	19.30	19.48	19.12	19.40	1,172,185	+0.20(+1.04%)
Mar 03, 2011	19.05	19.36	19.01	19.20	4,157,792	+0.12(+0.63%)
Mar 02, 2011	19.00	19.24	18.82	19.08	3,098,225	+0.12(+0.63%)
Mar 01, 2011	19.20	19.34	18.86	18.96	707,511	-0.22(-1.15%)
Feb 28, 2011	19.50	19.50	18.93	19.18	900,534	-0.22(-1.13%)
Feb 25, 2011	19.85	19.92	19.28	19.40	423,002	-0.33(-1.67%)
Feb 24, 2011	20.35	20.35	19.70	19.73	542,557	-0.46(-2.28%)
Feb 23, 2011	19.65	20.19	19.50	20.19	3,466,400	+0.70(+3.59%)
Feb 22, 2011	20.10	20.12	19.48	19.49	776,697	-0.40(-2.01%)
Feb 18, 2011	20.13	20.13	19.70	19.89	801,551	-0.18(-0.90%)
Feb 17, 2011	20.15	20.25	20.03	20.07	592,682	-0.08(-0.40%)
Feb 16, 2011	20.13	20.35	19.96	20.15	504,955	+0.03(+0.15%)
Feb 15, 2011	20.04	20.16	20.03	20.12	409,081	+0.16(+0.80%)
Feb 14, 2011	19.85	20.15	19.85	19.96	194,426	+0.18(+0.91%)
Feb 11, 2011	20.11	20.22	19.78	19.78	187,800	-0.37(-1.84%)
Feb 10, 2011	20.25	20.32	19.87	20.15	345,465	-0.01(-0.05%)
Feb 09, 2011	20.59	20.60	20.02	20.16	258,868	-0.34(-1.66%)
Feb 08, 2011	20.61	20.65	20.49	20.50	539,063	-0.08(-0.39%)
Feb 07, 2011	20.80	20.80	20.56	20.58	1,540,416	-0.61(-2.88%)
Feb 04, 2011	21.40	21.56	21.08	21.19	751,587	-0.14(-0.66%)
Feb 03, 2011	20.55	21.37	20.53	21.33	2,074,743	+0.63(+3.04%)
Feb 02, 2011	20.50	20.86	20.46	20.70	556,051	+0.29(+1.42%)