Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.23	15.40	15.01	15.40	423,211	+0.35(+2.33%)
Jul 28, 2006	15.00	15.18	14.51	15.05	285,239	-0.45(-2.90%)
Jul 27, 2006	15.17	15.97	15.00	15.50	472,421	+0.33(+2.18%)
Jul 26, 2006	14.26	15.50	14.26	15.17	503,371	+1.07(+7.59%)
Jul 25, 2006	13.40	14.17	13.36	14.10	138,243	+0.78(+5.86%)
Jul 24, 2006	12.30	13.32	12.30	13.32	187,983	+0.48(+3.74%)
Jul 21, 2006	13.15	13.30	12.59	12.84	53,000	-0.41(-3.09%)
Jul 20, 2006	13.00	13.27	12.90	13.25	143,373	+0.11(+0.84%)
Jul 19, 2006	12.75	13.20	12.75	13.14	218,676	+0.19(+1.47%)
Jul 18, 2006	12.75	13.02	12.70	12.95	61,233	+0.18(+1.41%)
Jul 17, 2006	12.84	12.84	12.64	12.77	106,969	-0.23(-1.77%)
Jul 14, 2006	13.00	13.02	12.70	13.00	452,663	-0.10(-0.76%)
Jul 13, 2006	13.21	13.25	13.10	13.10	17,149	-0.11(-0.83%)
Jul 12, 2006	13.32	13.32	13.14	13.21	45,934	+0.06(+0.46%)
Jul 11, 2006	13.42	13.42	13.10	13.15	94,308	-0.07(-0.53%)
Jul 10, 2006	13.00	13.46	13.00	13.22	13,240	+0.22(+1.69%)
Jul 07, 2006	13.40	13.57	12.95	13.00	41,500	-0.16(-1.22%)
Jul 06, 2006	13.36	13.70	13.08	13.16	57,303	-0.19(-1.42%)
Jul 05, 2006	13.70	13.70	13.09	13.35	53,018	-0.05(-0.37%)
Jul 03, 2006	13.40	13.40	13.40	13.40	0	+0.00(+0.00%)
Jun 30, 2006	13.49	13.49	13.12	13.40	146,419	+0.42(+3.24%)
Jun 29, 2006	12.98	12.98	12.98	12.98	0	+0.14(+1.09%)
Jun 28, 2006	12.90	13.15	12.78	12.84	65,610	-0.30(-2.28%)
Jun 27, 2006	12.90	13.55	12.90	13.14	55,853	-0.06(-0.45%)
Jun 23, 2006	12.75	13.36	12.75	13.20	52,966	+0.45(+3.53%)
Jun 22, 2006	12.60	12.78	12.00	12.75	52,560	+0.08(+0.63%)
Jun 21, 2006	12.50	12.67	12.36	12.67	43,600	+0.17(+1.36%)
Jun 20, 2006	12.49	12.65	12.30	12.50	85,020	+0.01(+0.08%)
Jun 19, 2006	12.88	12.90	12.27	12.49	124,867	-0.39(-3.03%)
Jun 16, 2006	13.02	13.02	12.60	12.88	38,374	-0.12(-0.92%)
Jun 15, 2006	12.35	13.10	12.35	13.00	309,702	+0.84(+6.91%)
Jun 14, 2006	11.50	12.40	11.50	12.16	81,205	+0.61(+5.28%)
Jun 13, 2006	11.84	11.85	11.06	11.55	379,280	-0.40(-3.35%)
Jun 12, 2006	12.63	12.84	11.95	11.95	51,306	-0.96(-7.44%)
Jun 09, 2006	13.50	13.50	12.90	12.91	66,810	+0.01(+0.08%)
Jun 08, 2006	13.00	13.00	12.69	12.90	55,600	-0.25(-1.90%)
Jun 07, 2006	13.85	13.85	13.10	13.15	200,544	-0.63(-4.57%)
Jun 06, 2006	14.44	14.44	13.57	13.78	166,114	-0.31(-2.20%)
Jun 05, 2006	14.50	14.68	14.09	14.09	111,901	-0.48(-3.29%)
Jun 02, 2006	14.80	14.99	14.50	14.57	66,599	-0.02(-0.14%)
Jun 01, 2006	14.40	15.00	14.21	14.59	89,731	+0.27(+1.89%)
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%)