Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	4.230	4.230	4.160	4.180	216,257	-0.05(-1.18%)
Jan 30, 2024	4.220	4.300	4.220	4.230	102,870	-0.05(-1.17%)
Jan 29, 2024	4.360	4.380	4.190	4.280	333,200	-0.12(-2.73%)
Jan 26, 2024	4.410	4.480	4.360	4.400	126,726	-0.02(-0.45%)
Jan 25, 2024	4.460	4.480	4.340	4.420	104,413	+0.02(+0.45%)
Jan 24, 2024	4.360	4.430	4.320	4.400	125,022	+0.08(+1.85%)
Jan 23, 2024	4.250	4.360	4.250	4.320	207,253	+0.07(+1.65%)
Jan 22, 2024	4.240	4.270	4.150	4.250	153,245	-0.03(-0.70%)
Jan 19, 2024	4.380	4.380	4.230	4.280	170,777	-0.05(-1.15%)
Jan 18, 2024	4.390	4.390	4.290	4.330	245,153	-0.04(-0.92%)
Jan 17, 2024	4.490	4.540	4.370	4.370	575,025	-0.15(-3.32%)
Jan 16, 2024	4.720	4.740	4.480	4.520	289,102	-0.18(-3.83%)
Jan 15, 2024	4.710	4.730	4.680	4.700	42,962	+0.01(+0.21%)
Jan 12, 2024	4.590	4.720	4.590	4.690	493,841	+0.14(+3.08%)
Jan 11, 2024	4.540	4.550	4.420	4.550	251,779	+0.04(+0.89%)
Jan 10, 2024	4.570	4.650	4.500	4.510	225,514	-0.05(-1.10%)
Jan 09, 2024	4.520	4.620	4.470	4.560	231,570	+0.06(+1.33%)
Jan 08, 2024	4.460	4.520	4.370	4.500	169,825	-0.06(-1.32%)
Jan 05, 2024	4.520	4.570	4.470	4.560	116,607	+0.07(+1.56%)
Jan 04, 2024	4.570	4.570	4.460	4.490	138,507	-0.07(-1.54%)
Jan 03, 2024	4.460	4.570	4.420	4.560	142,087	+0.08(+1.79%)
Jan 02, 2024	4.590	4.610	4.430	4.480	195,190	-0.06(-1.32%)
Dec 29, 2023				4.540	0	+0.04(+0.89%)
Dec 28, 2023	4.550	4.550	4.490	4.500	190,935	-0.05(-1.10%)
Dec 27, 2023	4.670	4.680	4.550	4.550	134,357	-0.04(-0.87%)
Dec 22, 2023				4.590	0	-0.03(-0.65%)
Dec 21, 2023	4.480	4.630	4.480	4.620	187,830	+0.04(+0.87%)
Dec 20, 2023	4.580	4.670	4.540	4.580	365,142	+0.02(+0.44%)
Dec 19, 2023	4.510	4.620	4.490	4.560	351,201	+0.06(+1.33%)
Dec 18, 2023	4.400	4.610	4.400	4.500	447,715	+0.17(+3.93%)
Dec 15, 2023	4.390	4.450	4.280	4.330	655,667	-0.06(-1.37%)
Dec 14, 2023	4.400	4.450	4.360	4.390	1,938,752	+0.07(+1.62%)
Dec 13, 2023	4.200	4.330	4.200	4.320	570,565	+0.14(+3.35%)
Dec 12, 2023	4.370	4.370	4.130	4.180	691,320	-0.26(-5.86%)
Dec 11, 2023	4.710	4.710	4.410	4.440	444,982	-0.31(-6.53%)
Dec 08, 2023	4.700	4.800	4.700	4.750	273,469	+0.06(+1.28%)
Dec 07, 2023	4.700	4.780	4.650	4.690	406,163	-0.01(-0.21%)
Dec 06, 2023	4.700	4.800	4.660	4.700	348,155	-0.04(-0.84%)
Dec 05, 2023	4.800	4.840	4.740	4.740	208,622	-0.07(-1.46%)
Dec 04, 2023	4.910	4.950	4.760	4.810	392,534	-0.08(-1.64%)
Dec 01, 2023	4.840	4.950	4.840	4.890	425,265	+0.08(+1.66%)
Nov 30, 2023	4.910	4.940	4.760	4.810	709,108	-0.07(-1.43%)
Nov 29, 2023	4.910	4.910	4.790	4.880	502,924	+0.02(+0.41%)
Nov 28, 2023	4.930	4.950	4.830	4.860	484,498	-0.08(-1.62%)
Nov 27, 2023	5.120	5.130	4.940	4.940	439,905	-0.26(-5.00%)
Nov 24, 2023	5.110	5.250	5.060	5.200	394,012	+0.03(+0.58%)
Nov 23, 2023	5.130	5.180	5.100	5.170	154,454	+0.08(+1.57%)
Nov 22, 2023	5.140	5.210	5.050	5.090	398,110	-0.11(-2.12%)
Nov 21, 2023	5.350	5.350	5.200	5.200	335,419	-0.11(-2.07%)
Nov 20, 2023	5.410	5.490	5.310	5.310	192,935	-0.07(-1.30%)
Nov 17, 2023	5.420	5.510	5.380	5.380	315,631	-0.01(-0.19%)
Nov 16, 2023	5.520	5.570	5.290	5.390	323,011	-0.17(-3.06%)
Nov 15, 2023	5.620	5.710	5.540	5.560	331,062	-0.06(-1.07%)
Nov 14, 2023	5.550	5.660	5.520	5.620	302,715	+0.08(+1.44%)
Nov 13, 2023	5.480	5.570	5.340	5.540	377,033	+0.07(+1.28%)
Nov 10, 2023	5.450	5.510	5.310	5.470	375,630	+0.10(+1.86%)
Nov 09, 2023	5.360	5.430	5.280	5.370	425,536	+0.00(+0.00%)
Nov 08, 2023	5.650	5.660	5.350	5.370	332,736	-0.30(-5.29%)
Nov 07, 2023	5.990	5.990	5.660	5.670	316,756	-0.24(-4.06%)
Nov 06, 2023	6.200	6.200	5.870	5.910	366,944	-0.23(-3.75%)
Nov 03, 2023	6.200	6.260	6.050	6.140	251,472	-0.09(-1.44%)
Nov 02, 2023	6.170	6.290	6.120	6.230	334,146	+0.08(+1.30%)