Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	4.490	4.530	4.400	4.500	205,326	+0.06(+1.35%)
May 16, 2024	4.440	4.500	4.410	4.440	228,998	-0.03(-0.67%)
May 15, 2024	4.420	4.470	4.340	4.470	252,876	+0.06(+1.36%)
May 14, 2024	4.370	4.420	4.360	4.410	115,059	-0.02(-0.45%)
May 13, 2024	4.410	4.500	4.360	4.430	214,254	+0.01(+0.23%)
May 10, 2024	4.600	4.600	4.380	4.420	424,198	-0.14(-3.07%)
May 09, 2024	4.540	4.600	4.510	4.560	173,050	+0.05(+1.11%)
May 08, 2024	4.560	4.560	4.470	4.510	407,483	-0.10(-2.17%)
May 07, 2024	4.570	4.670	4.480	4.610	225,106	+0.03(+0.66%)
May 06, 2024	4.500	4.670	4.490	4.580	264,751	+0.12(+2.69%)
May 03, 2024	4.450	4.460	4.370	4.460	114,110	+0.02(+0.45%)
May 02, 2024	4.340	4.470	4.320	4.440	148,676	+0.10(+2.30%)
May 01, 2024	4.490	4.560	4.330	4.340	256,404	-0.18(-3.98%)
Apr 30, 2024	4.630	4.630	4.520	4.520	226,020	-0.15(-3.21%)
Apr 29, 2024	4.580	4.680	4.500	4.670	386,796	+0.12(+2.64%)
Apr 26, 2024	4.620	4.680	4.540	4.550	215,746	-0.08(-1.73%)
Apr 25, 2024	4.530	4.670	4.500	4.630	247,856	+0.07(+1.54%)
Apr 24, 2024	4.550	4.580	4.490	4.560	314,095	-0.03(-0.65%)
Apr 23, 2024	4.380	4.590	4.380	4.590	158,695	+0.17(+3.85%)
Apr 22, 2024	4.390	4.460	4.370	4.420	151,776	+0.01(+0.23%)
Apr 19, 2024	4.400	4.510	4.400	4.410	159,184	+0.01(+0.23%)
Apr 18, 2024	4.530	4.560	4.390	4.400	186,357	-0.10(-2.22%)
Apr 17, 2024	4.490	4.570	4.480	4.500	215,388	+0.01(+0.22%)
Apr 16, 2024	4.560	4.600	4.470	4.490	275,262	-0.09(-1.97%)
Apr 15, 2024	4.770	4.800	4.570	4.580	399,544	-0.18(-3.78%)
Apr 12, 2024	4.900	4.950	4.750	4.760	351,153	-0.07(-1.45%)
Apr 11, 2024	4.970	4.970	4.800	4.830	333,947	-0.12(-2.42%)
Apr 10, 2024	4.720	5.030	4.720	4.950	490,653	+0.20(+4.21%)
Apr 09, 2024	4.770	4.810	4.700	4.750	219,965	+0.00(+0.00%)
Apr 08, 2024	4.700	4.800	4.680	4.750	497,510	+0.03(+0.64%)
Apr 05, 2024	4.810	4.810	4.710	4.720	151,415	-0.03(-0.63%)
Apr 04, 2024	4.840	4.840	4.730	4.750	164,353	-0.09(-1.86%)
Apr 03, 2024	4.720	4.870	4.720	4.840	206,433	+0.09(+1.89%)
Apr 02, 2024	4.700	4.760	4.660	4.750	161,332	+0.09(+1.93%)