Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	5.330	5.330	5.070	5.200	299,209	-0.12(-2.26%)
Jun 29, 2009	5.440	5.500	5.240	5.320	174,189	-0.03(-0.56%)
Jun 26, 2009	5.390	5.440	5.350	5.350	125,264	-0.10(-1.83%)
Jun 25, 2009	5.320	5.450	5.350	5.450	272,218	+0.13(+2.44%)
Jun 24, 2009	5.010	5.320	4.980	5.320	432,100	+0.35(+7.04%)
Jun 23, 2009	5.000	5.220	4.810	4.970	749,640	-0.03(-0.60%)
Jun 22, 2009	5.440	5.440	4.910	5.000	442,304	-0.45(-8.26%)
Jun 19, 2009	5.450	5.710	5.320	5.450	1,019,701	+0.05(+0.93%)
Jun 18, 2009	5.530	5.570	5.300	5.400	420,892	-0.12(-2.17%)
Jun 17, 2009	5.800	5.810	5.370	5.520	730,238	-0.23(-4.00%)
Jun 16, 2009	6.250	6.270	5.720	5.750	576,323	-0.35(-5.74%)
Jun 15, 2009	6.220	6.290	6.090	6.100	620,377	-0.18(-2.87%)
Jun 12, 2009	6.330	6.390	6.230	6.280	134,530	-0.08(-1.26%)
Jun 11, 2009	6.300	6.450	6.220	6.360	777,082	+0.06(+0.95%)
Jun 10, 2009	6.400	6.460	6.260	6.300	483,931	+0.05(+0.80%)
Jun 09, 2009	6.100	6.320	6.070	6.250	884,064	+0.18(+2.97%)
Jun 08, 2009	6.250	6.170	6.050	6.070	437,678	-0.13(-2.10%)
Jun 05, 2009	6.350	6.410	6.120	6.200	307,718	-0.04(-0.64%)
Jun 04, 2009	6.280	6.330	6.190	6.240	338,934	+0.08(+1.30%)
Jun 03, 2009	6.340	6.340	5.960	6.160	1,334,255	-0.18(-2.84%)
Jun 02, 2009	6.500	6.580	6.210	6.340	580,653	-0.23(-3.50%)
Jun 01, 2009	6.200	6.640	6.200	6.570	2,372,869	+0.57(+9.50%)
May 29, 2009	6.100	6.250	6.000	6.000	538,426	+0.06(+1.01%)
May 28, 2009	5.650	6.000	5.560	5.940	874,877	+0.29(+5.13%)
May 27, 2009	5.720	5.870	5.560	5.650	274,159	-0.15(-2.59%)
May 26, 2009	5.900	5.900	5.700	5.800	323,840	-0.20(-3.33%)
May 25, 2009	6.000	6.070	5.960	6.000	61,192	-0.08(-1.32%)
May 22, 2009	6.100	6.110	6.000	6.080	259,828	+0.12(+2.01%)
May 21, 2009	6.150	6.150	5.880	5.960	333,575	-0.25(-4.03%)
May 20, 2009	6.150	6.490	6.150	6.210	370,507	+0.13(+2.14%)
May 19, 2009	6.100	6.210	5.930	6.080	526,598	+0.08(+1.33%)
May 17, 2009	5.850	6.070	5.750	6.000	86,896	+0.17(+2.92%)
May 15, 2009	5.850	6.070	5.750	5.830	348,318	-0.02(-0.34%)
May 14, 2009	5.760	6.050	5.700	5.850	1,354,533	-0.10(-1.68%)
May 13, 2009	6.550	6.590	5.920	5.950	1,367,293	-0.65(-9.85%)
May 12, 2009	6.500	6.700	6.420	6.600	1,713,662	+0.22(+3.45%)
May 11, 2009	6.560	6.660	6.360	6.380	655,220	-0.36(-5.34%)
May 08, 2009	6.500	6.910	6.420	6.740	1,141,462	+0.42(+6.65%)
May 07, 2009	6.400	6.610	6.320	6.320	2,768,747	-0.08(-1.25%)
May 06, 2009	6.000	6.500	5.950	6.400	2,019,804	+0.60(+10.34%)
May 05, 2009	6.000	6.000	5.700	5.800	346,576	-0.15(-2.52%)
May 04, 2009	5.980	5.960	5.890	5.950	988,330	+0.07(+1.19%)
May 01, 2009	5.800	6.020	5.800	5.880	484,232	+0.08(+1.38%)
Apr 30, 2009	5.800	6.060	5.770	5.800	771,078	+0.05(+0.87%)
Apr 29, 2009	5.650	5.830	5.650	5.750	267,028	+0.20(+3.60%)
Apr 28, 2009	5.380	5.720	5.360	5.550	488,722	+0.03(+0.54%)
Apr 27, 2009	5.470	5.680	4.900	5.520	881,713	-0.26(-4.50%)
Apr 24, 2009	5.900	5.950	5.570	5.780	798,098	+0.04(+0.70%)
Apr 23, 2009	5.540	5.990	5.540	5.740	1,223,331	+0.17(+3.05%)
Apr 22, 2009	5.330	5.700	5.270	5.570	669,524	+0.24(+4.50%)
Apr 21, 2009	4.810	5.330	4.700	5.330	415,626	+0.32(+6.39%)
Apr 20, 2009	5.250	5.250	4.830	5.010	454,147	-0.34(-6.36%)
Apr 17, 2009	5.050	5.700	5.050	5.350	1,411,241	+0.35(+7.00%)
Apr 16, 2009	5.200	5.230	4.970	5.000	387,342	-0.21(-4.03%)
Apr 15, 2009	5.050	5.270	5.000	5.210	905,489	+0.03(+0.58%)
Apr 14, 2009	4.610	5.340	4.550	5.180	1,013,466	+0.47(+9.98%)
Apr 13, 2009	4.200	4.850	4.190	4.710	816,196	+0.31(+7.05%)
Apr 09, 2009	4.200	4.430	3.620	4.400	551,035	+0.34(+8.37%)
Apr 08, 2009	3.890	4.390	3.620	4.060	377,827	+0.17(+4.37%)
Apr 07, 2009	4.050	4.310	3.890	3.890	465,263	-0.26(-6.27%)
Apr 06, 2009	4.300	4.310	4.130	4.150	755,278	-0.16(-3.71%)
Apr 03, 2009	4.450	4.390	3.620	4.310	263,465	-0.04(-0.92%)
Apr 02, 2009	4.450	4.350	4.250	4.350	586,731	+0.10(+2.35%)