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

Crew Energy (TSX: CR )

7.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2024 7.400 0 +0.14(+1.93%)
Oct 02, 2024 7.230 7.410 6.650 7.260 220,313 +0.02(+0.28%)
Oct 01, 2024 7.060 7.290 7.060 7.240 664,328 +0.06(+0.84%)
Sep 30, 2024 6.920 7.220 6.920 7.180 337,721 +0.14(+1.99%)
Sep 27, 2024 6.730 7.050 6.730 7.040 360,427 +0.30(+4.45%)
Sep 26, 2024 6.630 6.850 6.630 6.740 183,829 -0.13(-1.89%)
Sep 25, 2024 6.680 6.920 6.680 6.870 148,913 +0.00(+0.00%)
Sep 24, 2024 6.800 6.930 6.800 6.870 140,376 +0.10(+1.48%)
Sep 23, 2024 6.650 6.870 6.650 6.770 147,182 +0.08(+1.20%)
Sep 20, 2024 6.820 6.820 6.660 6.690 213,835 -0.10(-1.47%)
Sep 19, 2024 6.790 6.830 6.760 6.790 139,424 +0.04(+0.59%)
Sep 18, 2024 6.760 6.820 6.680 6.750 153,056 -0.08(-1.17%)
Sep 17, 2024 6.750 6.830 6.740 6.830 199,877 +0.09(+1.34%)
Sep 16, 2024 6.710 6.980 6.690 6.740 114,210 -0.01(-0.15%)
Sep 13, 2024 6.730 6.840 6.720 6.750 311,854 +0.04(+0.60%)
Sep 12, 2024 6.720 6.800 6.670 6.710 126,012 +0.02(+0.30%)
Sep 11, 2024 6.610 6.850 6.570 6.690 361,915 +0.06(+0.90%)
Sep 10, 2024 6.720 6.720 6.470 6.630 340,588 -0.05(-0.75%)
Sep 09, 2024 6.820 6.930 6.680 6.680 455,358 -0.16(-2.34%)
Sep 06, 2024 6.920 6.920 6.800 6.840 352,461 +0.03(+0.44%)
Sep 05, 2024 6.910 6.910 6.750 6.810 290,975 +0.05(+0.74%)
Sep 04, 2024 6.660 6.790 6.660 6.760 414,908 +0.05(+0.75%)
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.