Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		11.15	11.15	11.15	0	+0.12(+1.09%)
Aug 28, 2014	11.50	11.51	10.96	11.03	2,093,541	-0.11(-0.99%)
Aug 27, 2014	10.86	11.20	10.85	11.14	985,863	+0.24(+2.20%)
Aug 26, 2014	10.66	11.15	10.66	10.90	853,905	+0.15(+1.40%)
Aug 25, 2014	10.63	10.75	10.55	10.75	839,617	+0.10(+0.94%)
Aug 22, 2014	10.60	10.67	10.43	10.65	794,098	+0.05(+0.47%)
Aug 21, 2014	10.40	10.61	10.36	10.60	1,736,645	+0.26(+2.51%)
Aug 20, 2014	9.930	10.39	9.860	10.34	1,783,890	+0.40(+4.02%)
Aug 19, 2014	9.470	9.950	9.470	9.940	952,803	+0.49(+5.19%)
Aug 18, 2014	9.510	9.510	9.250	9.450	401,973	+0.03(+0.32%)
Aug 15, 2014	9.200	9.440	9.130	9.420	373,513	+0.22(+2.39%)
Aug 14, 2014	9.490	9.530	9.160	9.200	893,354	-0.25(-2.65%)
Aug 13, 2014	9.390	9.500	9.340	9.450	492,046	+0.11(+1.18%)
Aug 12, 2014	9.500	9.545	9.300	9.340	652,430	-0.25(-2.61%)
Aug 11, 2014	9.760	9.820	9.480	9.590	779,356	-0.16(-1.64%)
Aug 08, 2014	9.640	9.980	9.190	9.750	951,016	+0.09(+0.93%)
Aug 07, 2014	9.950	9.950	9.560	9.660	646,977	-0.22(-2.23%)
Aug 06, 2014	9.650	10.03	9.600	9.880	849,673	+0.21(+2.17%)
Aug 05, 2014	9.830	9.950	9.510	9.670	870,385	-0.14(-1.43%)
Aug 01, 2014		9.810	9.810	9.810	0	-0.02(-0.20%)
Jul 31, 2014	9.920	10.01	9.630	9.830	1,087,746	-0.14(-1.40%)
Jul 30, 2014	10.07	10.13	9.840	9.970	1,143,873	-0.04(-0.40%)
Jul 29, 2014	10.17	10.27	10.00	10.01	637,731	-0.16(-1.57%)
Jul 28, 2014	10.25	10.32	10.13	10.17	582,562	-0.06(-0.59%)
Jul 25, 2014	10.35	10.40	10.17	10.23	674,050	-0.12(-1.16%)
Jul 24, 2014	10.39	10.55	10.20	10.35	1,320,054	-0.11(-1.05%)
Jul 23, 2014	10.26	10.47	10.26	10.46	585,731	+0.26(+2.55%)
Jul 22, 2014	10.18	10.41	10.14	10.20	958,260	+0.00(+0.00%)
Jul 21, 2014	10.40	10.40	10.11	10.20	473,364	-0.23(-2.21%)
Jul 18, 2014	10.21	10.48	10.15	10.43	588,187	+0.18(+1.76%)
Jul 17, 2014	10.85	10.87	10.24	10.25	1,374,732	-0.53(-4.92%)
Jul 16, 2014	10.78	10.99	10.68	10.78	1,178,025	+0.01(+0.09%)
Jul 15, 2014	11.07	11.21	10.59	10.77	1,318,035	-0.41(-3.67%)
Jul 14, 2014	10.85	11.24	10.85	11.18	1,262,190	+0.23(+2.10%)
Jul 11, 2014	11.31	11.31	10.81	10.95	1,233,530	-0.42(-3.69%)
Jul 10, 2014	11.37	11.54	11.22	11.37	996,655	-0.23(-1.98%)
Jul 09, 2014	11.37	11.60	11.31	11.60	644,775	+0.24(+2.11%)
Jul 08, 2014	11.39	11.39	11.13	11.36	981,094	-0.02(-0.18%)
Jul 07, 2014	11.70	11.70	11.20	11.38	884,695	-0.29(-2.49%)
Jul 04, 2014	11.52	11.75	11.52	11.67	464,289	-0.01(-0.09%)
Jul 03, 2014	11.28	11.87	11.27	11.68	1,639,836	+0.45(+4.01%)
Jul 02, 2014	11.10	11.34	11.10	11.23	900,865	+0.18(+1.63%)
Jun 30, 2014		11.05	11.05	11.05	0	+0.01(+0.09%)
Jun 27, 2014	11.12	11.16	11.00	11.04	198,003	-0.11(-0.99%)
Jun 26, 2014	11.17	11.23	11.05	11.15	234,668	+0.04(+0.36%)
Jun 25, 2014	11.18	11.29	11.01	11.11	733,753	-0.10(-0.89%)
Jun 24, 2014	11.59	11.69	11.19	11.21	713,654	-0.34(-2.94%)
Jun 23, 2014	11.96	11.96	11.50	11.55	926,920	-0.32(-2.70%)
Jun 20, 2014	11.38	12.19	11.26	11.87	1,669,482	+0.58(+5.14%)
Jun 19, 2014	11.40	11.40	11.17	11.29	427,864	-0.02(-0.18%)
Jun 18, 2014	11.36	11.46	11.21	11.31	515,000	-0.01(-0.09%)
Jun 17, 2014	11.20	11.51	11.19	11.32	751,982	+0.04(+0.35%)
Jun 16, 2014	11.59	11.72	11.16	11.28	986,646	-0.23(-2.00%)
Jun 13, 2014	10.93	11.52	10.93	11.51	1,851,987	+0.53(+4.83%)
Jun 12, 2014	10.80	11.20	10.77	10.98	1,937,048	+0.27(+2.52%)
Jun 11, 2014	10.86	10.90	10.65	10.71	1,326,945	-0.22(-2.01%)
Jun 10, 2014	10.98	11.00	10.85	10.93	365,006	-0.17(-1.53%)
Jun 06, 2014	11.15	11.20	11.06	11.10	346,940	-0.03(-0.27%)
Jun 05, 2014	11.05	11.29	10.98	11.13	1,364,813	+0.09(+0.82%)
Jun 04, 2014	10.79	11.13	10.63	11.04	1,252,509	+0.33(+3.08%)
Jun 03, 2014	10.80	10.87	10.64	10.71	1,771,996	-0.01(-0.09%)