Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crew Energy (TSX: CR )

3.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2024 3.850 4.020 3.850 3.990 183,019 +0.17(+4.45%)
Aug 07, 2024 3.960 3.960 3.810 3.820 170,098 -0.04(-1.04%)
Aug 06, 2024 3.720 3.880 3.700 3.860 414,068 +0.00(+0.00%)
Aug 02, 2024 3.860 0 -0.09(-2.28%)
Aug 01, 2024 4.100 4.100 3.890 3.950 254,562 -0.15(-3.66%)
Jul 31, 2024 4.040 4.120 3.990 4.100 327,901 +0.14(+3.54%)
Jul 30, 2024 3.940 4.010 3.900 3.960 177,941 -0.02(-0.50%)
Jul 29, 2024 4.050 4.050 3.870 3.980 394,260 -0.07(-1.73%)
Jul 26, 2024 3.960 4.050 3.880 4.050 223,685 +0.08(+2.02%)
Jul 25, 2024 3.920 3.990 3.860 3.970 206,221 -0.01(-0.25%)
Jul 24, 2024 4.060 4.080 3.940 3.980 228,776 -0.08(-1.97%)
Jul 23, 2024 4.080 4.080 3.970 4.060 378,470 -0.04(-0.98%)
Jul 22, 2024 4.060 4.120 4.010 4.100 145,340 +0.05(+1.23%)
Jul 19, 2024 4.070 4.120 4.040 4.050 113,029 -0.08(-1.94%)
Jul 18, 2024 4.030 4.130 4.010 4.130 412,668 +0.09(+2.23%)
Jul 17, 2024 4.120 4.170 4.020 4.040 220,712 -0.08(-1.94%)
Jul 16, 2024 4.140 4.160 4.100 4.120 208,697 -0.02(-0.48%)
Jul 15, 2024 4.210 4.210 4.140 4.140 78,112 -0.05(-1.19%)
Jul 12, 2024 4.230 4.270 4.170 4.190 191,406 -0.01(-0.24%)
Jul 11, 2024 4.150 4.200 4.070 4.200 209,518 +0.09(+2.19%)
Jul 10, 2024 4.140 4.170 4.100 4.110 109,343 -0.03(-0.72%)
Jul 09, 2024 4.160 4.180 4.110 4.140 156,796 -0.03(-0.72%)
Jul 08, 2024 4.240 4.240 4.160 4.170 74,627 -0.07(-1.65%)
Jul 05, 2024 4.420 4.420 4.230 4.240 310,149 -0.16(-3.64%)
Jul 04, 2024 4.460 4.460 4.380 4.400 97,512 -0.01(-0.23%)
Jul 03, 2024 4.440 4.460 4.400 4.410 277,015 -0.03(-0.68%)
Jul 02, 2024 4.300 4.440 4.270 4.440 176,994 +0.15(+3.50%)
Jun 28, 2024 4.290 0 +0.00(+0.00%)
Jun 27, 2024 4.300 4.340 4.250 4.290 242,814 -0.01(-0.23%)
Jun 26, 2024 4.290 4.380 4.280 4.300 171,354 +0.01(+0.23%)
Jun 25, 2024 4.320 4.340 4.260 4.290 77,568 -0.02(-0.46%)
Jun 24, 2024 4.080 4.340 4.080 4.310 332,960 +0.21(+5.12%)
Jun 21, 2024 4.100 4.150 4.040 4.100 432,152 -0.01(-0.24%)
Jun 20, 2024 4.200 4.250 4.090 4.110 360,280 -0.06(-1.44%)
Jun 19, 2024 4.300 4.300 4.160 4.170 175,208 -0.10(-2.34%)
Jun 18, 2024 4.300 4.360 4.250 4.270 103,048 -0.03(-0.70%)
Jun 17, 2024 4.280 4.400 4.250 4.300 375,079 +0.01(+0.23%)
Jun 14, 2024 4.320 4.320 4.200 4.290 358,841 -0.04(-0.92%)
Jun 13, 2024 4.390 4.390 4.300 4.330 202,988 -0.07(-1.59%)
Jun 12, 2024 4.560 4.580 4.390 4.400 193,910 -0.09(-2.00%)
Jun 11, 2024 4.530 4.570 4.430 4.490 216,066 -0.08(-1.75%)
Jun 10, 2024 4.350 4.610 4.330 4.570 284,197 +0.23(+5.30%)
Jun 07, 2024 4.350 4.420 4.330 4.340 218,467 -0.03(-0.69%)
Jun 06, 2024 4.310 4.430 4.290 4.370 262,503 +0.07(+1.63%)
Jun 05, 2024 4.300 4.360 4.280 4.300 135,699 +0.04(+0.94%)
Jun 04, 2024 4.270 4.280 4.170 4.260 488,257 -0.06(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.