Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	17.85	17.85	17.60	17.75	441,838	+0.06(+0.34%)
May 28, 2010	17.94	17.81	17.35	17.69	206,068	-0.12(-0.67%)
May 27, 2010	16.99	17.95	16.91	17.81	771,669	+1.25(+7.55%)
May 26, 2010	16.99	17.28	16.45	16.56	562,239	+0.06(+0.36%)
May 25, 2010	15.84	16.60	15.59	16.50	1,142,295	-0.23(-1.37%)
May 21, 2010	15.60	16.75	15.51	16.73	2,099,341	+0.75(+4.69%)
May 20, 2010	16.50	16.26	15.70	15.98	1,306,097	-1.18(-6.88%)
May 19, 2010	17.00	17.36	16.80	17.16	929,462	+0.09(+0.53%)
May 18, 2010	17.75	18.04	17.00	17.07	754,091	-0.42(-2.40%)
May 17, 2010	18.18	18.42	17.08	17.49	1,075,588	-0.87(-4.74%)
May 14, 2010	18.34	18.58	18.21	18.36	793,562	-0.24(-1.29%)
May 13, 2010	18.75	18.75	18.26	18.60	1,068,085	-0.15(-0.80%)
May 12, 2010	17.74	19.14	17.60	18.75	1,539,500	+1.37(+7.88%)
May 11, 2010	15.90	17.41	16.92	17.38	2,277,094	+0.84(+5.08%)
May 10, 2010	16.60	16.61	16.43	16.54	545,329	+0.39(+2.41%)
May 07, 2010	16.32	16.54	15.62	16.15	636,788	-0.40(-2.42%)
May 06, 2010	17.04	17.22	15.24	16.55	1,310,777	-0.49(-2.88%)
May 05, 2010	17.13	17.48	17.01	17.04	976,788	-0.58(-3.29%)
May 04, 2010	18.07	18.41	17.47	17.62	459,854	-0.66(-3.61%)
May 03, 2010	18.16	18.71	18.16	18.28	448,939	+0.03(+0.16%)
Apr 30, 2010	18.36	18.46	18.15	18.25	440,344	+0.05(+0.27%)
Apr 29, 2010	18.30	18.35	18.08	18.20	417,046	+0.12(+0.66%)
Apr 28, 2010	17.99	18.24	17.90	18.08	484,550	+0.18(+1.01%)
Apr 27, 2010	18.08	18.30	17.76	17.90	743,616	-0.18(-1.00%)
Apr 26, 2010	17.28	18.17	17.28	18.08	1,231,842	+0.64(+3.67%)
Apr 23, 2010	16.60	17.49	16.60	17.44	1,028,736	+0.84(+5.06%)
Apr 22, 2010	16.65	16.65	16.41	16.60	397,611	+0.00(+0.00%)
Apr 21, 2010	16.56	16.92	16.47	16.60	387,062	+0.08(+0.48%)
Apr 20, 2010	16.45	17.00	16.45	16.52	325,006	+0.04(+0.24%)
Apr 19, 2010	16.55	16.66	16.12	16.48	396,934	-0.09(-0.54%)
Apr 16, 2010	16.54	16.75	16.50	16.57	428,722	-0.13(-0.78%)
Apr 15, 2010	16.85	16.86	16.58	16.70	440,665	-0.20(-1.18%)
Apr 14, 2010	16.92	16.93	16.65	16.90	295,512	-0.02(-0.12%)
Apr 13, 2010	16.95	16.95	16.65	16.92	306,907	-0.03(-0.18%)
Apr 12, 2010	17.15	17.15	16.60	16.95	856,749	-0.23(-1.34%)
Apr 09, 2010	17.25	17.38	17.09	17.18	428,129	+0.18(+1.06%)
Apr 08, 2010	16.99	17.04	16.80	17.00	603,825	-0.14(-0.82%)
Apr 07, 2010	17.36	17.43	16.84	17.14	1,187,399	-0.30(-1.72%)
Apr 06, 2010	17.95	17.95	17.35	17.44	758,517	-0.48(-2.68%)
Apr 05, 2010	17.73	17.93	17.50	17.92	646,024	+0.22(+1.24%)
Apr 01, 2010		17.70	17.70	17.70	0	+0.33(+1.90%)
Mar 31, 2010	17.50	17.62	17.32	17.37	455,128	-0.07(-0.40%)
Mar 30, 2010	17.43	17.59	17.30	17.44	910,830	+0.06(+0.35%)
Mar 29, 2010	17.30	17.64	17.24	17.38	670,394	+0.18(+1.05%)
Mar 26, 2010	17.44	17.44	17.00	17.20	1,313,042	-0.17(-0.98%)
Mar 25, 2010	17.49	17.50	17.25	17.37	577,038	-0.09(-0.52%)
Mar 24, 2010	17.15	17.80	17.13	17.46	2,523,891	+0.33(+1.93%)
Mar 23, 2010	16.55	17.19	16.42	17.13	815,598	+0.65(+3.94%)
Mar 22, 2010	16.13	16.50	16.07	16.48	1,257,354	-0.01(-0.06%)
Mar 19, 2010	16.60	16.60	16.03	16.49	458,975	-0.11(-0.66%)
Mar 18, 2010	17.03	17.13	16.16	16.60	1,505,405	-0.40(-2.35%)
Mar 17, 2010	17.15	17.35	16.96	17.00	583,441	-0.07(-0.41%)
Mar 16, 2010	16.58	17.19	16.58	17.07	914,619	+0.52(+3.14%)
Mar 15, 2010	16.33	16.59	16.40	16.55	437,367	+0.06(+0.36%)
Mar 12, 2010	16.50	16.96	16.32	16.49	1,426,418	+0.18(+1.10%)
Mar 11, 2010	16.00	16.39	15.91	16.31	2,294,439	+1.04(+6.81%)
Mar 10, 2010	14.55	15.49	14.55	15.27	1,461,318	+0.79(+5.46%)
Mar 09, 2010	14.51	14.63	14.43	14.48	685,960	-0.32(-2.16%)
Mar 08, 2010	15.00	15.08	14.55	14.80	448,255	-0.16(-1.07%)
Mar 05, 2010	14.75	14.99	14.60	14.96	806,121	+0.37(+2.54%)
Mar 04, 2010	14.92	14.92	14.54	14.59	429,598	-0.26(-1.75%)
Mar 03, 2010	15.07	15.11	14.82	14.85	503,696	-0.20(-1.33%)
Mar 02, 2010	14.82	15.05	14.80	15.05	536,671	+0.23(+1.55%)