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 |
| Jul 23, 2024 | 4.08 | 4.08 | 3.97 | 4.06 | 4.06 | -0.98% | 378,500 |
| Jul 22, 2024 | 4.06 | 4.12 | 4.01 | 4.10 | 4.10 | 1.23% | 145,340 |
| Jul 19, 2024 | 4.07 | 4.12 | 4.04 | 4.05 | 4.05 | -1.94% | 113,029 |
| Jul 18, 2024 | 4.03 | 4.13 | 4.01 | 4.13 | 4.13 | 2.23% | 412,668 |
| Jul 17, 2024 | 4.12 | 4.17 | 4.02 | 4.04 | 4.04 | -1.94% | 220,712 |
| Jul 16, 2024 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | -0.48% | 208,697 |
| Jul 15, 2024 | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | -1.19% | 78,112 |
| Jul 12, 2024 | 4.23 | 4.27 | 4.17 | 4.19 | 4.19 | -0.24% | 191,406 |
| Jul 11, 2024 | 4.15 | 4.20 | 4.07 | 4.20 | 4.20 | 2.19% | 209,518 |
| Jul 10, 2024 | 4.14 | 4.17 | 4.10 | 4.11 | 4.11 | -0.72% | 109,343 |
| Jul 9, 2024 | 4.16 | 4.18 | 4.11 | 4.14 | 4.14 | -0.72% | 156,796 |
| Jul 8, 2024 | 4.24 | 4.24 | 4.16 | 4.17 | 4.17 | -1.65% | 74,627 |
| Jul 5, 2024 | 4.42 | 4.42 | 4.23 | 4.24 | 4.24 | -3.64% | 310,149 |
| Jul 4, 2024 | 4.46 | 4.46 | 4.38 | 4.40 | 4.40 | -0.23% | 97,512 |
| Jul 3, 2024 | 4.44 | 4.46 | 4.40 | 4.41 | 4.41 | -0.68% | 277,015 |
| Jul 2, 2024 | 4.30 | 4.44 | 4.27 | 4.44 | 4.44 | 3.50% | 176,994 |
| Jun 28, 2024 | 4.33 | 4.33 | 4.26 | 4.29 | 4.29 | - | 146,998 |
| Jun 27, 2024 | 4.30 | 4.34 | 4.25 | 4.29 | 4.29 | -0.23% | 242,814 |
| Jun 26, 2024 | 4.29 | 4.38 | 4.28 | 4.30 | 4.30 | 0.23% | 171,354 |
| Jun 25, 2024 | 4.32 | 4.34 | 4.26 | 4.29 | 4.29 | -0.46% | 77,568 |
| Jun 24, 2024 | 4.08 | 4.34 | 4.08 | 4.31 | 4.31 | 5.12% | 332,960 |
| Jun 21, 2024 | 4.10 | 4.15 | 4.04 | 4.10 | 4.10 | -0.24% | 432,152 |
| Jun 20, 2024 | 4.20 | 4.25 | 4.09 | 4.11 | 4.11 | -1.44% | 360,280 |
| Jun 19, 2024 | 4.30 | 4.30 | 4.16 | 4.17 | 4.17 | -2.34% | 175,208 |
| Jun 18, 2024 | 4.30 | 4.36 | 4.25 | 4.27 | 4.27 | -0.70% | 103,048 |
| Jun 17, 2024 | 4.28 | 4.40 | 4.25 | 4.30 | 4.30 | 0.23% | 375,079 |
| Jun 14, 2024 | 4.32 | 4.32 | 4.20 | 4.29 | 4.29 | -0.92% | 358,841 |
| Jun 13, 2024 | 4.39 | 4.39 | 4.30 | 4.33 | 4.33 | -1.59% | 202,988 |
| Jun 12, 2024 | 4.56 | 4.58 | 4.39 | 4.40 | 4.40 | -2.00% | 193,910 |
| Jun 11, 2024 | 4.53 | 4.58 | 4.43 | 4.49 | 4.49 | -1.75% | 216,066 |
| Jun 10, 2024 | 4.35 | 4.61 | 4.33 | 4.57 | 4.57 | 5.30% | 284,197 |
| Jun 7, 2024 | 4.35 | 4.42 | 4.33 | 4.34 | 4.34 | -0.69% | 218,467 |
| Jun 6, 2024 | 4.31 | 4.43 | 4.29 | 4.37 | 4.37 | 1.63% | 262,503 |
| Jun 5, 2024 | 4.30 | 4.36 | 4.28 | 4.30 | 4.30 | 0.94% | 135,699 |
| Jun 4, 2024 | 4.27 | 4.28 | 4.17 | 4.26 | 4.26 | -1.39% | 488,257 |
| Jun 3, 2024 | 4.44 | 4.45 | 4.25 | 4.32 | 4.32 | -2.92% | 262,116 |
| May 31, 2024 | 4.45 | 4.51 | 4.38 | 4.45 | 4.45 | 1.14% | 343,470 |
| May 30, 2024 | 4.44 | 4.50 | 4.37 | 4.40 | 4.40 | -0.90% | 259,104 |
| May 29, 2024 | 4.47 | 4.54 | 4.39 | 4.44 | 4.44 | -1.11% | 264,961 |
| May 28, 2024 | 4.34 | 4.51 | 4.34 | 4.49 | 4.49 | 3.70% | 806,678 |
| May 27, 2024 | 4.33 | 4.37 | 4.32 | 4.33 | 4.33 | -0.46% | 127,537 |
| May 24, 2024 | 4.36 | 4.38 | 4.32 | 4.35 | 4.35 | 0.69% | 103,955 |
| May 23, 2024 | 4.41 | 4.50 | 4.29 | 4.32 | 4.32 | -2.04% | 193,549 |
| May 22, 2024 | 4.43 | 4.46 | 4.37 | 4.41 | 4.41 | -1.34% | 149,506 |
| May 21, 2024 | 4.46 | 4.57 | 4.46 | 4.47 | 4.47 | -0.67% | 158,407 |
| May 17, 2024 | 4.49 | 4.53 | 4.40 | 4.50 | 4.50 | 1.35% | 205,326 |
| May 16, 2024 | 4.44 | 4.50 | 4.41 | 4.44 | 4.44 | -0.67% | 228,998 |
| May 15, 2024 | 4.42 | 4.47 | 4.34 | 4.47 | 4.47 | 1.36% | 252,876 |
| May 14, 2024 | 4.37 | 4.42 | 4.36 | 4.41 | 4.41 | -0.45% | 115,059 |
| May 13, 2024 | 4.41 | 4.50 | 4.36 | 4.43 | 4.43 | 0.23% | 214,254 |