Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	4.360	4.380	4.320	4.350	103,955	+0.03(+0.69%)
May 23, 2024	4.410	4.500	4.290	4.320	193,549	-0.09(-2.04%)
May 22, 2024	4.430	4.460	4.370	4.410	149,506	-0.06(-1.34%)
May 21, 2024	4.460	4.570	4.460	4.470	158,407	-0.03(-0.67%)
May 17, 2024				4.500	0	+0.06(+1.35%)
May 16, 2024	4.440	4.500	4.410	4.440	228,998	-0.03(-0.67%)
May 15, 2024	4.420	4.470	4.340	4.470	252,876	+0.06(+1.36%)
May 14, 2024	4.370	4.420	4.360	4.410	115,059	-0.02(-0.45%)
May 13, 2024	4.410	4.500	4.360	4.430	214,254	+0.01(+0.23%)
May 10, 2024	4.600	4.600	4.380	4.420	424,198	-0.14(-3.07%)
May 09, 2024	4.540	4.600	4.510	4.560	173,050	+0.05(+1.11%)
May 08, 2024	4.560	4.560	4.470	4.510	407,483	-0.10(-2.17%)
May 07, 2024	4.570	4.670	4.480	4.610	225,106	+0.03(+0.66%)
May 06, 2024	4.500	4.670	4.490	4.580	264,751	+0.12(+2.69%)
May 03, 2024	4.450	4.460	4.370	4.460	114,110	+0.02(+0.45%)
May 02, 2024	4.340	4.470	4.320	4.440	148,676	+0.10(+2.30%)
May 01, 2024	4.490	4.560	4.330	4.340	256,404	-0.18(-3.98%)
Apr 30, 2024	4.630	4.630	4.520	4.520	226,020	-0.15(-3.21%)
Apr 29, 2024	4.580	4.680	4.500	4.670	386,796	+0.12(+2.64%)
Apr 26, 2024	4.620	4.680	4.540	4.550	215,746	-0.08(-1.73%)
Apr 25, 2024	4.530	4.670	4.500	4.630	247,856	+0.07(+1.54%)
Apr 24, 2024	4.550	4.580	4.490	4.560	314,095	-0.03(-0.65%)
Apr 23, 2024	4.380	4.590	4.380	4.590	158,695	+0.17(+3.85%)
Apr 22, 2024	4.390	4.460	4.370	4.420	151,776	+0.01(+0.23%)
Apr 19, 2024	4.400	4.510	4.400	4.410	159,184	+0.01(+0.23%)
Apr 18, 2024	4.530	4.560	4.390	4.400	186,357	-0.10(-2.22%)
Apr 17, 2024	4.490	4.570	4.480	4.500	215,388	+0.01(+0.22%)
Apr 16, 2024	4.560	4.600	4.470	4.490	275,262	-0.09(-1.97%)
Apr 15, 2024	4.770	4.800	4.570	4.580	399,544	-0.18(-3.78%)
Apr 12, 2024	4.900	4.950	4.750	4.760	351,153	-0.07(-1.45%)
Apr 11, 2024	4.970	4.970	4.800	4.830	333,947	-0.12(-2.42%)
Apr 10, 2024	4.720	5.030	4.720	4.950	490,653	+0.20(+4.21%)
Apr 09, 2024	4.770	4.810	4.700	4.750	219,965	+0.00(+0.00%)
Apr 08, 2024	4.700	4.800	4.680	4.750	497,510	+0.03(+0.64%)
Apr 05, 2024	4.810	4.810	4.710	4.720	151,415	-0.03(-0.63%)
Apr 04, 2024	4.840	4.840	4.730	4.750	164,353	-0.09(-1.86%)
Apr 03, 2024	4.720	4.870	4.720	4.840	206,433	+0.09(+1.89%)
Apr 02, 2024	4.700	4.760	4.660	4.750	161,332	+0.09(+1.93%)
Apr 01, 2024	4.650	4.730	4.570	4.660	390,917	+0.01(+0.22%)
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%)
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	187,541	+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	351,008	+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	1,938,550	+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%)
Dec 01, 2023	4.840	4.950	4.840	4.890	425,265	+0.08(+1.66%)
Nov 30, 2023	4.910	4.940	4.760	4.810	709,108	-0.07(-1.43%)
Nov 29, 2023	4.910	4.910	4.790	4.880	502,924	+0.02(+0.41%)
Nov 28, 2023	4.930	4.950	4.830	4.860	484,498	-0.08(-1.62%)
Nov 27, 2023	5.120	5.130	4.940	4.940	439,905	-0.26(-5.00%)
Nov 24, 2023	5.110	5.250	5.060	5.200	394,012	+0.03(+0.58%)
Nov 23, 2023	5.130	5.180	5.100	5.170	154,454	+0.08(+1.57%)
Nov 22, 2023	5.140	5.210	5.050	5.090	398,110	-0.11(-2.12%)
Nov 21, 2023	5.350	5.350	5.200	5.200	335,419	-0.11(-2.07%)
Nov 20, 2023	5.410	5.490	5.310	5.310	193,008	-0.07(-1.30%)
Nov 17, 2023	5.420	5.510	5.380	5.380	315,631	-0.01(-0.19%)
Nov 16, 2023	5.520	5.570	5.290	5.390	323,011	-0.17(-3.06%)
Nov 15, 2023	5.620	5.710	5.540	5.560	331,062	-0.06(-1.07%)
Nov 14, 2023	5.550	5.660	5.520	5.620	302,715	+0.08(+1.44%)
Nov 13, 2023	5.480	5.570	5.340	5.540	377,033	+0.07(+1.28%)
Nov 10, 2023	5.450	5.510	5.310	5.470	375,630	+0.10(+1.86%)
Nov 09, 2023	5.360	5.430	5.280	5.370	425,536	+0.00(+0.00%)
Nov 08, 2023	5.650	5.660	5.350	5.370	332,736	-0.30(-5.29%)
Nov 07, 2023	5.990	5.990	5.660	5.670	316,756	-0.24(-4.06%)
Nov 06, 2023	6.200	6.200	5.870	5.910	366,944	-0.23(-3.75%)
Nov 03, 2023	6.200	6.260	6.050	6.140	251,472	-0.09(-1.44%)
Nov 02, 2023	6.170	6.290	6.120	6.230	334,146	+0.08(+1.30%)
Nov 01, 2023	6.230	6.280	6.110	6.150	231,441	-0.04(-0.65%)
Oct 31, 2023	6.020	6.260	5.980	6.190	382,261	+0.20(+3.34%)
Oct 30, 2023	5.990	6.060	5.900	5.990	163,427	-0.01(-0.17%)
Oct 27, 2023	5.970	6.020	5.840	6.000	212,903	+0.03(+0.50%)
Oct 26, 2023	5.860	5.970	5.780	5.970	248,171	+0.02(+0.34%)
Oct 25, 2023	5.930	5.960	5.810	5.950	163,282	+0.02(+0.34%)
Oct 24, 2023	5.920	5.950	5.770	5.930	548,577	+0.02(+0.34%)
Oct 23, 2023	6.030	6.100	5.880	5.910	195,071	-0.16(-2.64%)
Oct 20, 2023	6.160	6.160	6.030	6.070	217,399	-0.12(-1.94%)
Oct 19, 2023	6.100	6.270	6.050	6.190	262,623	+0.07(+1.14%)
Oct 18, 2023	6.140	6.230	6.090	6.120	420,259	+0.01(+0.16%)
Oct 17, 2023	6.100	6.160	6.060	6.110	327,436	-0.02(-0.33%)
Oct 16, 2023	6.140	6.170	6.000	6.130	225,279	-0.03(-0.49%)
Oct 13, 2023	6.240	6.250	6.120	6.160	454,782	-0.01(-0.16%)
Oct 12, 2023	6.150	6.220	6.030	6.170	406,997	+0.04(+0.65%)
Oct 11, 2023	6.050	6.130	5.980	6.130	233,709	+0.00(+0.00%)
Oct 10, 2023	6.010	6.130	6.000	6.130	371,232	+0.21(+3.55%)
Oct 06, 2023				5.920	0	+0.21(+3.68%)
Oct 05, 2023	5.440	5.730	5.440	5.710	281,637	+0.23(+4.20%)
Oct 04, 2023	5.630	5.680	5.350	5.480	540,637	-0.29(-5.03%)
Oct 03, 2023	5.720	5.790	5.700	5.770	148,548	+0.03(+0.52%)
Oct 02, 2023	5.870	5.910	5.710	5.740	242,855	-0.09(-1.54%)
Sep 29, 2023	6.060	6.060	5.830	5.830	224,226	-0.17(-2.83%)
Sep 28, 2023	6.050	6.220	5.950	6.000	469,526	-0.04(-0.66%)
Sep 27, 2023	6.000	6.110	5.950	6.040	212,518	+0.13(+2.20%)
Sep 26, 2023	5.980	6.050	5.850	5.910	249,403	-0.12(-1.99%)
Sep 25, 2023	5.960	6.070	6.020	6.030	124,471	+0.07(+1.17%)
Sep 22, 2023	5.950	6.010	5.920	5.960	128,081	+0.06(+1.02%)
Sep 21, 2023	6.090	6.110	5.890	5.900	164,533	-0.19(-3.12%)
Sep 20, 2023	6.160	6.260	6.080	6.090	187,746	-0.08(-1.30%)
Sep 19, 2023	6.400	6.450	6.140	6.170	277,518	-0.21(-3.29%)
Sep 18, 2023	6.520	6.520	6.330	6.380	194,100	-0.10(-1.54%)
Sep 15, 2023	6.570	6.570	6.410	6.480	254,205	-0.11(-1.67%)
Sep 14, 2023	6.540	6.600	6.520	6.590	143,913	+0.11(+1.70%)
Sep 13, 2023	6.570	6.600	6.430	6.480	181,856	-0.08(-1.22%)
Sep 12, 2023	6.440	6.580	6.440	6.560	162,137	+0.17(+2.66%)
Sep 11, 2023	6.510	6.580	6.380	6.390	270,724	-0.12(-1.84%)
Sep 08, 2023	6.460	6.540	6.360	6.510	255,633	+0.11(+1.72%)
Sep 07, 2023	6.380	6.450	6.320	6.400	219,624	-0.05(-0.78%)
Sep 06, 2023	6.500	6.570	6.410	6.450	310,193	-0.06(-0.92%)
Sep 05, 2023	6.490	6.570	6.440	6.510	387,105	+0.06(+0.93%)
Sep 01, 2023				6.450	0	+0.10(+1.57%)
Aug 31, 2023	6.280	6.370	6.210	6.350	357,921	+0.07(+1.11%)
Aug 30, 2023	6.330	6.370	6.230	6.280	155,483	-0.03(-0.48%)
Aug 29, 2023	6.120	6.350	6.100	6.310	216,707	+0.15(+2.44%)
Aug 28, 2023	6.150	6.190	6.080	6.160	217,966	+0.07(+1.15%)
Aug 25, 2023	6.160	6.200	6.030	6.090	175,651	+0.01(+0.16%)
Aug 24, 2023	6.070	6.130	5.980	6.080	419,894	-0.02(-0.33%)
Aug 23, 2023	6.180	6.200	6.000	6.100	182,326	-0.14(-2.24%)
Aug 22, 2023	6.260	6.330	6.220	6.240	147,992	-0.05(-0.79%)
Aug 21, 2023	6.360	6.420	6.250	6.290	223,408	-0.04(-0.63%)
Aug 18, 2023	6.170	6.350	6.120	6.330	529,907	+0.12(+1.93%)
Aug 17, 2023	6.300	6.370	6.210	6.210	209,720	-0.05(-0.80%)
Aug 16, 2023	6.330	6.440	6.230	6.260	225,819	-0.07(-1.11%)
Aug 15, 2023	6.480	6.500	6.300	6.330	368,450	-0.16(-2.47%)
Aug 14, 2023	6.350	6.590	6.270	6.490	594,812	+0.11(+1.72%)
Aug 11, 2023	6.400	6.530	6.380	6.380	348,227	-0.05(-0.78%)
Aug 10, 2023	6.210	6.610	6.210	6.430	1,003,490	+0.18(+2.88%)
Aug 09, 2023	6.100	6.290	6.100	6.250	330,546	+0.19(+3.14%)
Aug 08, 2023	5.870	6.100	5.810	6.060	188,552	+0.11(+1.85%)
Aug 04, 2023				5.950	0	+0.25(+4.39%)
Aug 03, 2023	5.580	5.750	5.460	5.700	747,524	+0.13(+2.33%)
Aug 02, 2023	5.660	5.660	5.470	5.570	271,912	-0.07(-1.24%)
Aug 01, 2023	5.540	5.680	5.470	5.640	446,314	+0.07(+1.26%)
Jul 31, 2023	5.470	5.640	5.460	5.570	255,798	+0.09(+1.64%)
Jul 28, 2023	5.430	5.490	5.390	5.480	265,509	+0.06(+1.11%)
Jul 27, 2023	5.480	5.600	5.400	5.420	362,609	-0.03(-0.55%)
Jul 26, 2023	5.530	5.570	5.450	5.450	220,323	-0.11(-1.98%)
Jul 25, 2023	5.560	5.600	5.500	5.560	200,357	-0.01(-0.18%)
Jul 24, 2023	5.520	5.600	5.510	5.570	162,890	+0.07(+1.27%)
Jul 21, 2023	5.590	5.590	5.430	5.500	294,845	-0.07(-1.26%)
Jul 20, 2023	5.570	5.590	5.430	5.570	244,321	+0.01(+0.18%)
Jul 19, 2023	5.610	5.660	5.510	5.560	280,308	-0.02(-0.36%)
Jul 18, 2023	5.390	5.590	5.390	5.580	255,889	+0.21(+3.91%)
Jul 17, 2023	5.400	5.440	5.370	5.370	414,043	-0.08(-1.47%)
Jul 14, 2023	5.480	5.490	5.340	5.450	513,976	-0.05(-0.91%)
Jul 13, 2023	5.580	5.650	5.460	5.500	285,016	-0.08(-1.43%)
Jul 12, 2023	5.710	5.750	5.530	5.580	298,231	-0.10(-1.76%)
Jul 11, 2023	5.660	5.720	5.630	5.680	153,194	+0.07(+1.25%)
Jul 10, 2023	5.580	5.740	5.570	5.610	248,879	+0.00(+0.00%)
Jul 07, 2023	5.440	5.650	5.380	5.610	428,771	+0.17(+3.12%)
Jul 06, 2023	5.500	5.560	5.360	5.440	319,378	-0.09(-1.63%)
Jul 05, 2023	5.650	5.650	5.530	5.530	158,930	-0.08(-1.43%)
Jul 04, 2023	5.450	5.690	5.450	5.610	283,737	+0.17(+3.12%)
Jun 30, 2023				5.440	0	-0.04(-0.73%)
Jun 29, 2023	5.410	5.520	5.380	5.480	281,547	+0.07(+1.29%)
Jun 28, 2023	5.200	5.420	5.140	5.410	256,313	+0.19(+3.64%)
Jun 27, 2023	5.220	5.270	5.170	5.220	264,631	-0.01(-0.19%)
Jun 26, 2023	5.080	5.260	5.080	5.230	205,394	+0.12(+2.35%)
Jun 23, 2023	5.060	5.120	4.980	5.110	283,011	-0.01(-0.20%)
Jun 22, 2023	5.160	5.160	5.000	5.120	422,794	-0.10(-1.92%)
Jun 21, 2023	4.980	5.260	4.980	5.220	373,510	+0.24(+4.82%)
Jun 20, 2023	5.000	5.060	4.960	4.980	172,046	-0.06(-1.19%)
Jun 19, 2023	5.010	5.060	4.980	5.040	102,983	+0.00(+0.00%)
Jun 16, 2023	4.950	5.040	4.840	5.040	422,623	+0.14(+2.86%)