Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.520	5.700	5.500	5.590	963,532	+0.07(+1.27%)
May 28, 2015	5.630	5.660	5.455	5.520	540,474	-0.12(-2.13%)
May 27, 2015	5.770	5.810	5.610	5.640	572,489	-0.18(-3.09%)
May 26, 2015	5.910	5.940	5.750	5.820	523,845	-0.18(-3.00%)
May 25, 2015	6.170	6.170	5.960	6.000	246,070	-0.10(-1.64%)
May 22, 2015	5.940	6.200	5.860	6.100	719,262	+0.09(+1.50%)
May 21, 2015	5.840	6.190	5.840	6.010	1,726,722	+0.21(+3.62%)
May 20, 2015	5.580	5.820	5.570	5.800	1,497,338	+0.26(+4.69%)
May 19, 2015	5.480	5.540	5.370	5.540	1,049,927	+0.05(+0.91%)
May 15, 2015		5.490	5.490	5.490	0	-0.09(-1.61%)
May 14, 2015	5.780	5.780	5.540	5.580	688,153	-0.15(-2.62%)
May 13, 2015	5.900	5.900	5.570	5.730	1,139,958	-0.11(-1.88%)
May 12, 2015	5.960	5.970	5.750	5.840	2,278,488	-0.05(-0.85%)
May 11, 2015	5.740	5.970	5.620	5.890	1,533,721	+0.16(+2.79%)
May 08, 2015	5.420	5.910	5.260	5.730	2,286,376	+0.57(+11.05%)
May 07, 2015	5.320	5.320	5.070	5.160	1,289,915	-0.13(-2.46%)
May 06, 2015	5.480	5.480	5.140	5.290	1,239,249	-0.15(-2.76%)
May 05, 2015	5.650	5.800	5.430	5.440	1,436,371	-0.13(-2.33%)
May 04, 2015	5.450	5.640	5.340	5.570	1,001,510	+0.08(+1.46%)
May 01, 2015	5.320	5.550	5.260	5.490	1,867,417	+0.14(+2.62%)
Apr 30, 2015	5.290	5.360	5.060	5.350	1,415,973	+0.11(+2.10%)
Apr 29, 2015		5.360	5.040	5.240	1,198,843	+0.14(+2.75%)
Apr 28, 2015	5.030	5.140	4.950	5.100	535,640	+0.09(+1.80%)
Apr 27, 2015	5.200	5.250	4.990	5.010	624,194	-0.16(-3.09%)
Apr 24, 2015	5.030	5.180	5.020	5.170	806,444	+0.12(+2.38%)
Apr 23, 2015	5.150	5.250	5.020	5.050	1,313,587	-0.04(-0.79%)
Apr 22, 2015	5.180	5.220	5.030	5.090	981,459	-0.10(-1.93%)
Apr 21, 2015	5.420	5.420	5.090	5.190	642,833	-0.21(-3.89%)
Apr 20, 2015	5.500	5.610	5.380	5.400	718,798	-0.14(-2.53%)
Apr 17, 2015	5.400	5.570	5.350	5.540	745,531	+0.06(+1.09%)
Apr 16, 2015	5.410	5.630	5.310	5.480	1,705,599	+0.00(+0.00%)
Apr 15, 2015	5.180	5.710	5.180	5.480	2,079,206	+0.38(+7.45%)
Apr 14, 2015	5.000	5.100	4.970	5.100	1,213,061	+0.12(+2.41%)
Apr 13, 2015	5.040	5.095	4.970	4.980	1,092,121	-0.02(-0.40%)
Apr 10, 2015	4.900	5.035	4.820	5.000	1,240,622	+0.20(+4.17%)
Apr 09, 2015	4.910	4.980	4.790	4.800	816,100	-0.08(-1.64%)
Apr 08, 2015	5.170	5.220	4.800	4.880	1,005,504	-0.30(-5.79%)
Apr 07, 2015	5.010	5.255	5.010	5.180	879,753	+0.13(+2.57%)
Apr 06, 2015	4.880	5.170	4.840	5.050	820,967	+0.25(+5.21%)
Apr 02, 2015		4.800	4.800	4.800	0	+0.06(+1.27%)
Apr 01, 2015	4.800	4.840	4.660	4.740	2,145,925	-0.02(-0.42%)
Mar 31, 2015	4.780	4.910	4.750	4.760	470,407	-0.12(-2.46%)
Mar 30, 2015	4.930	5.000	4.760	4.880	540,441	+0.01(+0.21%)
Mar 27, 2015	4.910	5.040	4.790	4.870	456,829	-0.08(-1.62%)
Mar 26, 2015	5.130	5.210	4.860	4.950	2,131,518	-0.06(-1.20%)
Mar 25, 2015	4.890	5.120	4.840	5.010	1,535,558	+0.18(+3.73%)
Mar 24, 2015	4.850	4.880	4.770	4.830	602,374	-0.01(-0.21%)
Mar 23, 2015	4.830	5.000	4.800	4.840	831,798	-0.01(-0.21%)
Mar 20, 2015	5.120	5.200	4.760	4.850	1,616,416	-0.14(-2.81%)
Mar 19, 2015	5.140	5.240	4.980	4.990	509,561	-0.30(-5.67%)
Mar 18, 2015	5.060	5.340	4.960	5.290	709,542	+0.15(+2.92%)
Mar 17, 2015	4.860	5.190	4.860	5.140	644,328	+0.20(+4.05%)
Mar 16, 2015	4.870	4.960	4.740	4.940	671,800	-0.01(-0.20%)
Mar 13, 2015	5.000	5.000	4.800	4.950	614,259	-0.12(-2.37%)
Mar 12, 2015	5.310	5.340	5.000	5.070	587,444	-0.21(-3.98%)
Mar 11, 2015	5.120	5.350	5.080	5.280	548,765	+0.17(+3.33%)
Mar 10, 2015	4.960	5.130	4.880	5.110	848,092	+0.08(+1.59%)
Mar 09, 2015	5.400	5.410	4.950	5.030	1,264,560	-0.38(-7.02%)
Mar 06, 2015	5.570	5.680	5.400	5.410	403,536	-0.23(-4.08%)
Mar 05, 2015	5.750	5.750	5.540	5.640	621,599	-0.05(-0.88%)
Mar 04, 2015		5.630	5.520	5.690	1,438,267	+0.06(+1.07%)
Mar 03, 2015	5.530	5.690	5.510	5.630	545,973	+0.09(+1.62%)