Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.70	14.32	13.70	14.32	246,301	+0.62(+4.53%)
May 30, 2006	14.05	14.05	13.70	13.70	73,287	-0.20(-1.44%)
May 26, 2006	14.20	14.35	13.85	13.90	35,458	-0.30(-2.11%)
May 25, 2006	14.00	14.44	13.93	14.20	149,347	+0.10(+0.71%)
May 24, 2006	14.70	14.70	14.00	14.10	53,070	-0.56(-3.82%)
May 23, 2006	15.00	15.08	14.65	14.66	80,253	+0.22(+1.52%)
May 22, 2006	14.44	14.44	14.44	14.44	0	+0.00(+0.00%)
May 19, 2006	14.25	14.49	14.07	14.44	50,999	+0.01(+0.07%)
May 18, 2006	14.35	14.69	14.25	14.43	13,417	+0.10(+0.70%)
May 17, 2006	15.15	15.15	14.25	14.33	181,282	-0.42(-2.85%)
May 16, 2006	15.00	15.00	14.50	14.75	55,940	-0.15(-1.01%)
May 15, 2006	15.60	15.60	14.75	14.90	233,449	-1.00(-6.29%)
May 12, 2006	16.12	16.20	15.69	15.90	205,551	-0.22(-1.36%)
May 11, 2006	16.79	16.79	16.11	16.12	212,396	-0.12(-0.74%)
May 10, 2006	16.45	16.49	16.20	16.24	429,213	-0.21(-1.28%)
May 09, 2006	16.20	16.70	16.20	16.45	423,343	+0.20(+1.23%)
May 08, 2006	16.50	16.50	16.00	16.25	47,742	-0.25(-1.52%)
May 05, 2006	16.63	16.63	15.90	16.50	1,539,909	+0.05(+0.30%)
May 04, 2006	16.25	16.63	16.24	16.45	118,008	-0.22(-1.32%)
May 03, 2006	16.80	16.80	16.45	16.67	70,436	-0.18(-1.07%)
May 02, 2006	16.85	16.85	16.61	16.85	143,284	+0.12(+0.72%)
May 01, 2006	16.90	16.90	16.38	16.73	93,067	+0.20(+1.21%)
Apr 28, 2006	16.53	16.53	16.53	16.53	0	+0.04(+0.24%)
Apr 27, 2006	16.40	16.50	16.06	16.49	38,516	+0.09(+0.55%)
Apr 26, 2006	16.50	16.70	16.40	16.40	149,824	-0.30(-1.80%)
Apr 25, 2006	16.74	16.75	16.25	16.70	23,603	-0.29(-1.71%)
Apr 24, 2006	17.30	17.30	16.80	16.99	169,131	-0.19(-1.11%)
Apr 21, 2006	17.21	17.25	17.07	17.18	118,785	-0.04(-0.23%)
Apr 20, 2006	17.68	17.68	16.01	17.22	51,833	-0.28(-1.60%)
Apr 19, 2006	17.00	17.51	16.60	17.50	691,179	+0.50(+2.94%)
Apr 18, 2006	16.45	17.10	16.37	17.00	1,833,649	+0.63(+3.85%)
Apr 17, 2006	16.20	16.49	16.20	16.37	146,140	+0.15(+0.92%)
Apr 13, 2006	16.10	16.35	15.95	16.22	301,953	+0.07(+0.43%)
Apr 12, 2006	15.86	16.15	15.86	16.15	70,763	+0.03(+0.19%)
Apr 11, 2006	16.25	16.25	15.91	16.12	23,080	+0.17(+1.07%)
Apr 10, 2006	16.10	16.31	15.75	15.95	81,054	+0.00(+0.00%)
Apr 07, 2006	16.23	16.23	15.60	15.95	84,504	-0.28(-1.73%)
Apr 06, 2006	16.30	16.42	16.20	16.23	235,641	-0.10(-0.61%)
Apr 05, 2006	16.50	16.50	16.25	16.33	197,436	-0.17(-1.03%)
Apr 04, 2006	16.50	16.50	16.27	16.50	67,966	+0.01(+0.06%)
Apr 03, 2006	16.27	16.70	16.25	16.49	366,100	+0.24(+1.48%)
Mar 31, 2006	16.50	16.50	16.18	16.25	26,720	-0.28(-1.69%)
Mar 30, 2006	16.70	16.70	16.50	16.53	241,990	-0.06(-0.36%)
Mar 29, 2006	16.75	16.75	16.58	16.59	24,215	-0.09(-0.54%)
Mar 28, 2006	16.65	16.80	16.55	16.68	39,944	+0.18(+1.09%)
Mar 27, 2006	16.70	16.98	16.40	16.50	76,114	-0.15(-0.90%)
Mar 24, 2006	16.10	16.74	16.10	16.65	111,524	+0.84(+5.31%)
Mar 21, 2006	15.96	16.00	15.59	15.81	7,965	-0.19(-1.19%)
Mar 20, 2006	16.60	16.60	16.00	16.00	91,075	-0.40(-2.44%)
Mar 17, 2006	16.35	16.60	16.17	16.40	82,412	+0.16(+0.99%)
Mar 16, 2006	16.35	16.40	16.12	16.24	54,394	+0.33(+2.07%)
Mar 15, 2006	15.90	16.65	15.75	15.91	283,264	+0.16(+1.02%)
Mar 14, 2006	14.51	15.78	14.51	15.75	154,972	+1.23(+8.47%)
Mar 13, 2006	14.45	14.68	14.25	14.52	141,204	+0.07(+0.48%)
Mar 10, 2006	14.10	14.50	14.07	14.45	190,017	+0.40(+2.85%)
Mar 09, 2006	14.02	14.20	14.00	14.05	17,076	-0.04(-0.28%)
Mar 08, 2006	14.35	14.50	13.80	14.09	602,379	-0.31(-2.15%)
Mar 07, 2006	15.00	15.00	14.39	14.40	283,774	-0.55(-3.68%)
Mar 06, 2006	15.50	15.50	14.95	14.95	66,400	-0.37(-2.42%)
Mar 03, 2006	15.21	15.50	15.21	15.32	32,200	+0.10(+0.66%)
Mar 02, 2006	15.00	15.50	15.00	15.22	49,711	+0.32(+2.15%)