Crew Energy Inc. (TSX:CR)
Canada
· Delayed Price · Currency is CAD 7.40
+0.14 (1.93%)
Inactive · Last trade price
on Oct 3, 2024
Crew Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 7.26 | 7.50 | 7.26 | 7.40 | 7.40 | 1.93% | 2,286,650 |
| Oct 2, 2024 | 7.23 | 7.41 | 6.65 | 7.26 | 7.26 | 0.28% | 220,313 |
| Oct 1, 2024 | 7.06 | 7.29 | 7.06 | 7.24 | 7.24 | 0.84% | 664,328 |
| Sep 30, 2024 | 6.92 | 7.22 | 6.92 | 7.18 | 7.18 | 1.99% | 337,721 |
| Sep 27, 2024 | 6.73 | 7.05 | 6.73 | 7.04 | 7.04 | 4.45% | 360,427 |
| Sep 26, 2024 | 6.63 | 6.85 | 6.63 | 6.74 | 6.74 | -1.89% | 183,829 |
| Sep 25, 2024 | 6.68 | 6.92 | 6.68 | 6.87 | 6.87 | - | 148,913 |
| Sep 24, 2024 | 6.80 | 6.93 | 6.80 | 6.87 | 6.87 | 1.48% | 140,400 |
| Sep 23, 2024 | 6.65 | 6.87 | 6.65 | 6.77 | 6.77 | 1.20% | 147,200 |
| Sep 20, 2024 | 6.82 | 6.82 | 6.66 | 6.69 | 6.69 | -1.47% | 213,835 |
| Sep 19, 2024 | 6.79 | 6.83 | 6.76 | 6.79 | 6.79 | 0.59% | 139,424 |
| Sep 18, 2024 | 6.76 | 6.82 | 6.68 | 6.75 | 6.75 | -1.17% | 153,100 |
| Sep 17, 2024 | 6.75 | 6.83 | 6.74 | 6.83 | 6.83 | 1.34% | 199,900 |
| Sep 16, 2024 | 6.71 | 6.98 | 6.69 | 6.74 | 6.74 | -0.15% | 114,210 |
| Sep 13, 2024 | 6.73 | 6.84 | 6.72 | 6.75 | 6.75 | 0.60% | 311,900 |
| Sep 12, 2024 | 6.72 | 6.80 | 6.67 | 6.71 | 6.71 | 0.30% | 126,012 |
| Sep 11, 2024 | 6.61 | 6.85 | 6.57 | 6.69 | 6.69 | 0.90% | 361,915 |
| Sep 10, 2024 | 6.72 | 6.72 | 6.47 | 6.63 | 6.63 | -0.75% | 340,600 |
| Sep 9, 2024 | 6.82 | 6.93 | 6.68 | 6.68 | 6.68 | -2.34% | 455,400 |
| Sep 6, 2024 | 6.92 | 6.92 | 6.80 | 6.84 | 6.84 | 0.44% | 352,500 |
| Sep 5, 2024 | 6.91 | 6.91 | 6.75 | 6.81 | 6.81 | 0.74% | 291,000 |
| Sep 4, 2024 | 6.66 | 6.79 | 6.66 | 6.76 | 6.76 | 0.75% | 414,908 |
| Sep 3, 2024 | 6.78 | 6.97 | 6.71 | 6.71 | 6.71 | -3.59% | 586,315 |
| Aug 30, 2024 | 6.93 | 6.99 | 6.86 | 6.96 | 6.96 | -0.85% | 929,303 |
| Aug 29, 2024 | 7.02 | 7.09 | 6.96 | 7.02 | 7.02 | - | 1,042,826 |
| Aug 28, 2024 | 7.05 | 7.13 | 7.01 | 7.02 | 7.02 | -0.99% | 706,132 |
| Aug 27, 2024 | 7.07 | 7.16 | 7.05 | 7.09 | 7.09 | -0.98% | 482,831 |
| Aug 26, 2024 | 7.05 | 7.23 | 7.05 | 7.16 | 7.16 | 0.85% | 700,500 |
| Aug 23, 2024 | 7.08 | 7.13 | 7.04 | 7.10 | 7.10 | 0.57% | 764,500 |
| Aug 22, 2024 | 6.92 | 7.12 | 6.92 | 7.06 | 7.06 | 1.29% | 640,700 |
| Aug 21, 2024 | 6.93 | 7.10 | 6.93 | 6.97 | 6.97 | -0.43% | 706,317 |
| Aug 20, 2024 | 6.93 | 7.07 | 6.93 | 7.00 | 7.00 | -0.85% | 615,913 |
| Aug 19, 2024 | 7.03 | 7.23 | 7.03 | 7.06 | 7.06 | -0.98% | 958,806 |
| Aug 16, 2024 | 7.13 | 7.19 | 7.11 | 7.13 | 7.13 | -0.56% | 834,000 |
| Aug 15, 2024 | 6.97 | 7.21 | 6.97 | 7.17 | 7.17 | 2.28% | 985,130 |
| Aug 14, 2024 | 6.95 | 7.10 | 6.91 | 7.01 | 7.01 | 0.86% | 2,305,000 |
| Aug 13, 2024 | 6.82 | 6.98 | 6.73 | 6.95 | 6.95 | 1.02% | 3,799,600 |
| Aug 12, 2024 | 6.45 | 6.94 | 6.34 | 6.88 | 6.88 | 76.41% | 10,115,600 |
| Aug 9, 2024 | 4.02 | 4.02 | 3.84 | 3.90 | 3.90 | -2.26% | 196,800 |
| Aug 8, 2024 | 3.85 | 4.02 | 3.85 | 3.99 | 3.99 | 4.45% | 183,019 |
| Aug 7, 2024 | 3.96 | 3.96 | 3.81 | 3.82 | 3.82 | -1.04% | 170,100 |
| Aug 6, 2024 | 3.72 | 3.88 | 3.70 | 3.86 | 3.86 | - | 414,100 |
| Aug 2, 2024 | 3.86 | 3.88 | 3.61 | 3.86 | 3.86 | -2.28% | 774,100 |
| Aug 1, 2024 | 4.10 | 4.10 | 3.89 | 3.95 | 3.95 | -3.66% | 254,600 |
| Jul 31, 2024 | 4.04 | 4.12 | 3.99 | 4.10 | 4.10 | 3.54% | 327,901 |
| Jul 30, 2024 | 3.94 | 4.01 | 3.90 | 3.96 | 3.96 | -0.50% | 177,941 |
| Jul 29, 2024 | 4.05 | 4.05 | 3.87 | 3.98 | 3.98 | -1.73% | 394,300 |
| Jul 26, 2024 | 3.96 | 4.05 | 3.88 | 4.05 | 4.05 | 2.02% | 223,700 |
| Jul 25, 2024 | 3.92 | 3.99 | 3.86 | 3.97 | 3.97 | -0.25% | 206,221 |
| Jul 24, 2024 | 4.06 | 4.08 | 3.94 | 3.98 | 3.98 | -1.97% | 228,800 |