Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.590	6.800	6.110	6.290	5,097,511	-0.20(-3.08%)
May 30, 2022	6.100	6.490	6.080	6.490	926,420	+0.48(+7.99%)
May 27, 2022	5.800	6.080	5.660	6.010	1,117,962	+0.10(+1.69%)
May 26, 2022	6.010	6.180	5.730	5.910	1,617,711	-0.03(-0.51%)
May 25, 2022	5.600	5.990	5.600	5.940	1,051,155	+0.36(+6.45%)
May 24, 2022	5.350	5.610	5.350	5.580	1,156,631	+0.31(+5.88%)
May 20, 2022				5.270	0	+0.01(+0.19%)
May 19, 2022	5.170	5.380	5.130	5.260	745,527	+0.00(+0.00%)
May 18, 2022	5.430	5.500	5.120	5.260	929,116	-0.13(-2.41%)
May 17, 2022	5.420	5.420	5.290	5.390	1,076,934	+0.12(+2.28%)
May 16, 2022	5.100	5.300	5.060	5.270	1,369,790	+0.24(+4.77%)
May 13, 2022	4.950	5.170	4.920	5.030	1,424,266	+0.25(+5.23%)
May 12, 2022	4.890	4.970	4.740	4.780	662,937	-0.15(-3.04%)
May 11, 2022	4.890	5.210	4.890	4.930	1,149,640	+0.05(+1.02%)
May 10, 2022	4.930	5.010	4.620	4.880	1,560,624	+0.09(+1.88%)
May 09, 2022	5.050	5.080	4.730	4.790	1,435,719	-0.39(-7.53%)
May 06, 2022	5.710	5.780	5.130	5.180	2,447,525	-0.76(-12.79%)
May 05, 2022	6.090	6.220	5.770	5.940	1,442,396	-0.23(-3.73%)
May 04, 2022	5.500	6.220	5.500	6.170	3,566,714	+0.75(+13.84%)
May 03, 2022	5.020	5.460	5.020	5.420	1,737,281	+0.41(+8.18%)
May 02, 2022	4.970	5.040	4.850	5.010	766,032	-0.04(-0.79%)
Apr 29, 2022	5.100	5.190	4.960	5.050	540,246	-0.03(-0.59%)
Apr 28, 2022	5.030	5.160	4.910	5.080	1,214,395	+0.11(+2.21%)
Apr 27, 2022	5.100	5.100	4.900	4.970	596,810	-0.06(-1.19%)
Apr 26, 2022	4.930	5.140	4.910	5.030	1,222,932	+0.16(+3.29%)
Apr 25, 2022	4.500	4.900	4.500	4.870	1,323,840	-0.04(-0.81%)
Apr 22, 2022	5.050	5.130	4.840	4.910	963,299	-0.23(-4.47%)
Apr 21, 2022	5.280	5.410	5.040	5.140	1,161,194	-0.08(-1.53%)
Apr 20, 2022	5.370	5.450	5.200	5.220	1,285,831	-0.11(-2.06%)
Apr 19, 2022	5.480	5.480	5.240	5.330	1,212,207	-0.22(-3.96%)
Apr 18, 2022	5.610	5.680	5.480	5.550	1,212,233	+0.05(+0.91%)
Apr 14, 2022				5.500	0	+0.33(+6.38%)
Apr 13, 2022	5.140	5.280	5.110	5.170	753,084	+0.05(+0.98%)
Apr 12, 2022	5.240	5.370	5.100	5.120	988,676	-0.03(-0.58%)
Apr 11, 2022	5.240	5.270	5.090	5.150	795,167	-0.18(-3.38%)
Apr 08, 2022	5.220	5.370	5.150	5.330	1,494,961	+0.11(+2.11%)
Apr 07, 2022	5.000	5.240	4.960	5.220	1,358,720	+0.31(+6.31%)
Apr 06, 2022	4.870	5.070	4.800	4.910	1,287,089	+0.07(+1.45%)
Apr 05, 2022	4.980	4.990	4.780	4.840	1,128,031	-0.07(-1.43%)
Apr 04, 2022	5.100	5.100	4.850	4.910	801,629	+0.10(+2.08%)
Apr 01, 2022	5.020	5.180	4.780	4.810	2,090,769	-0.37(-7.14%)
Mar 31, 2022	4.740	5.290	4.680	5.180	2,854,505	+0.41(+8.60%)
Mar 30, 2022	4.650	4.850	4.630	4.770	1,274,803	+0.12(+2.58%)
Mar 29, 2022	4.170	4.660	4.130	4.650	2,652,990	+0.39(+9.15%)
Mar 28, 2022	4.100	4.320	4.050	4.260	1,443,016	+0.01(+0.24%)
Mar 25, 2022	3.830	4.280	3.830	4.250	2,687,433	+0.39(+10.10%)
Mar 24, 2022	3.750	3.910	3.660	3.860	917,757	+0.14(+3.76%)
Mar 23, 2022	3.800	3.870	3.690	3.720	974,721	-0.03(-0.80%)
Mar 22, 2022	3.800	3.840	3.690	3.750	664,158	-0.01(-0.27%)
Mar 21, 2022	3.650	3.780	3.610	3.760	957,537	+0.14(+3.87%)
Mar 18, 2022	3.670	3.680	3.570	3.620	577,347	-0.06(-1.63%)
Mar 17, 2022	3.580	3.750	3.580	3.680	861,433	+0.20(+5.75%)
Mar 16, 2022	3.500	3.580	3.420	3.480	1,341,025	+0.09(+2.65%)
Mar 15, 2022	3.390	3.450	3.220	3.390	1,306,557	-0.18(-5.04%)
Mar 14, 2022	3.750	3.760	3.520	3.570	1,380,829	-0.25(-6.54%)
Mar 11, 2022	3.600	3.910	3.600	3.820	1,360,051	+0.16(+4.37%)
Mar 10, 2022	3.710	3.800	3.610	3.660	1,222,321	-0.04(-1.08%)
Mar 09, 2022	3.930	3.940	3.670	3.700	1,666,546	-0.29(-7.27%)
Mar 08, 2022	4.050	4.160	3.910	3.990	1,789,758	+0.02(+0.50%)
Mar 07, 2022	3.910	4.110	3.890	3.970	2,176,665	+0.13(+3.39%)
Mar 04, 2022	3.790	3.880	3.720	3.840	1,466,547	+0.05(+1.32%)
Mar 03, 2022	3.800	3.850	3.730	3.790	1,095,056	-0.01(-0.26%)
Mar 02, 2022	3.830	3.890	3.730	3.800	1,158,436	+0.06(+1.60%)