Crew Energy Inc. (CR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.3400 | 4.4700 | 4.3200 | 4.4400 | 4.4400 | 148,700 |
| May 01, 2024 | 4.4900 | 4.5600 | 4.3300 | 4.3400 | 4.3400 | 256,400 |
| Apr 30, 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5200 | 4.5200 | 226,000 |
| Apr 29, 2024 | 4.5800 | 4.6800 | 4.5000 | 4.6700 | 4.6700 | 386,800 |
| Apr 26, 2024 | 4.6200 | 4.6800 | 4.5400 | 4.5500 | 4.5500 | 215,700 |
| Apr 25, 2024 | 4.5300 | 4.6700 | 4.5000 | 4.6300 | 4.6300 | 247,900 |
| Apr 24, 2024 | 4.5500 | 4.5800 | 4.4900 | 4.5600 | 4.5600 | 314,100 |
| Apr 23, 2024 | 4.3800 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 158,700 |
| Apr 22, 2024 | 4.3900 | 4.4600 | 4.3700 | 4.4200 | 4.4200 | 151,800 |
| Apr 19, 2024 | 4.4000 | 4.5100 | 4.4000 | 4.4100 | 4.4100 | 159,200 |
| Apr 18, 2024 | 4.5300 | 4.5600 | 4.3900 | 4.4000 | 4.4000 | 186,400 |
| Apr 17, 2024 | 4.4900 | 4.5700 | 4.4800 | 4.5000 | 4.5000 | 215,400 |
| Apr 16, 2024 | 4.5600 | 4.6000 | 4.4700 | 4.4900 | 4.4900 | 275,300 |
| Apr 15, 2024 | 4.7700 | 4.8000 | 4.5800 | 4.5800 | 4.5800 | 399,500 |
| Apr 12, 2024 | 4.9000 | 4.9500 | 4.7500 | 4.7600 | 4.7600 | 351,200 |
| Apr 11, 2024 | 4.9700 | 4.9700 | 4.8000 | 4.8300 | 4.8300 | 333,900 |
| Apr 10, 2024 | 4.7200 | 5.0300 | 4.7200 | 4.9500 | 4.9500 | 490,700 |
| Apr 09, 2024 | 4.7700 | 4.8100 | 4.7000 | 4.7500 | 4.7500 | 220,000 |
| Apr 08, 2024 | 4.7000 | 4.8100 | 4.6800 | 4.7500 | 4.7500 | 497,500 |
| Apr 05, 2024 | 4.8100 | 4.8100 | 4.7100 | 4.7200 | 4.7200 | 151,400 |
| Apr 04, 2024 | 4.8400 | 4.8400 | 4.7200 | 4.7500 | 4.7500 | 164,400 |
| Apr 03, 2024 | 4.7200 | 4.8700 | 4.7200 | 4.8400 | 4.8400 | 206,400 |
| Apr 02, 2024 | 4.7000 | 4.7600 | 4.6600 | 4.7500 | 4.7500 | 161,300 |
| Apr 01, 2024 | 4.6500 | 4.7300 | 4.5700 | 4.6600 | 4.6600 | 390,900 |
| Mar 28, 2024 | 4.6800 | 4.7100 | 4.6100 | 4.6500 | 4.6500 | 250,700 |
| Mar 27, 2024 | 4.5200 | 4.6600 | 4.4800 | 4.6500 | 4.6500 | 209,100 |
| Mar 26, 2024 | 4.6100 | 4.6500 | 4.5000 | 4.5500 | 4.5500 | 211,700 |
| Mar 25, 2024 | 4.4200 | 4.6200 | 4.4200 | 4.5700 | 4.5700 | 187,500 |
| Mar 22, 2024 | 4.5500 | 4.5500 | 4.3700 | 4.3900 | 4.3900 | 165,600 |
| Mar 21, 2024 | 4.5400 | 4.5700 | 4.4700 | 4.5200 | 4.5200 | 257,000 |
| Mar 20, 2024 | 4.5300 | 4.5600 | 4.4500 | 4.5200 | 4.5200 | 167,600 |
| Mar 19, 2024 | 4.5300 | 4.5900 | 4.5000 | 4.5800 | 4.5800 | 239,900 |
| Mar 18, 2024 | 4.5000 | 4.5900 | 4.4900 | 4.5700 | 4.5700 | 177,200 |
| Mar 15, 2024 | 4.4900 | 4.5500 | 4.4600 | 4.4600 | 4.4600 | 134,500 |
| Mar 14, 2024 | 4.4500 | 4.5200 | 4.4300 | 4.5200 | 4.5200 | 155,800 |
| Mar 13, 2024 | 4.3700 | 4.4900 | 4.3700 | 4.4500 | 4.4500 | 149,300 |
| Mar 12, 2024 | 4.4700 | 4.5100 | 4.2800 | 4.3200 | 4.3200 | 241,800 |
| Mar 11, 2024 | 4.5100 | 4.5200 | 4.3500 | 4.4700 | 4.4700 | 213,200 |
| Mar 08, 2024 | 4.5900 | 4.6500 | 4.5500 | 4.5600 | 4.5600 | 223,300 |
| Mar 07, 2024 | 4.6700 | 4.6700 | 4.5800 | 4.6300 | 4.6300 | 207,000 |
| Mar 06, 2024 | 4.7900 | 4.7900 | 4.6100 | 4.6700 | 4.6700 | 357,100 |
| Mar 05, 2024 | 4.6100 | 4.7900 | 4.6100 | 4.7500 | 4.7500 | 289,900 |
| Mar 04, 2024 | 4.6100 | 4.7200 | 4.6100 | 4.6600 | 4.6600 | 300,300 |
| Mar 01, 2024 | 4.5200 | 4.6100 | 4.4800 | 4.5700 | 4.5700 | 227,800 |
| Feb 29, 2024 | 4.4000 | 4.5100 | 4.4000 | 4.4800 | 4.4800 | 430,400 |
| Feb 28, 2024 | 4.4500 | 4.4900 | 4.3900 | 4.4100 | 4.4100 | 153,800 |
| Feb 27, 2024 | 4.2600 | 4.4900 | 4.1800 | 4.4800 | 4.4800 | 427,400 |
| Feb 26, 2024 | 4.1800 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 108,100 |
| Feb 23, 2024 | 4.2500 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 109,900 |
| Feb 22, 2024 | 4.4000 | 4.4000 | 4.2600 | 4.2800 | 4.2800 | 101,900 |
| Feb 21, 2024 | 4.1300 | 4.4100 | 4.1300 | 4.3500 | 4.3500 | 384,100 |
| Feb 20, 2024 | 4.2100 | 4.2100 | 4.1100 | 4.1100 | 4.1100 | 93,900 |
| Feb 16, 2024 | 4.1700 | 4.2100 | 4.1300 | 4.1900 | 4.1900 | 316,700 |
| Feb 15, 2024 | 4.0100 | 4.2200 | 4.0100 | 4.1800 | 4.1800 | 355,600 |
| Feb 14, 2024 | 3.9600 | 4.1200 | 3.9400 | 4.0000 | 4.0000 | 466,700 |
| Feb 13, 2024 | 4.0000 | 4.0400 | 3.8200 | 4.0000 | 4.0000 | 315,200 |
| Feb 12, 2024 | 4.0500 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 221,700 |
| Feb 09, 2024 | 4.0700 | 4.1200 | 3.9000 | 4.1000 | 4.1000 | 600,100 |
| Feb 08, 2024 | 4.1000 | 4.1900 | 4.0900 | 4.1400 | 4.1400 | 145,600 |
| Feb 07, 2024 | 3.9200 | 4.1000 | 3.9000 | 4.0900 | 4.0900 | 215,100 |
| Feb 06, 2024 | 3.8100 | 3.9400 | 3.8100 | 3.9100 | 3.9100 | 240,800 |
| Feb 05, 2024 | 3.9100 | 3.9100 | 3.7300 | 3.8200 | 3.8200 | 476,100 |
| Feb 02, 2024 | 4.0700 | 4.1000 | 3.9300 | 3.9600 | 3.9600 | 327,400 |
| Feb 01, 2024 | 4.1700 | 4.2400 | 4.0800 | 4.1100 | 4.1100 | 210,400 |
| Jan 31, 2024 | 4.2300 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 216,300 |
| Jan 30, 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2300 | 4.2300 | 102,900 |
| Jan 29, 2024 | 4.3600 | 4.3800 | 4.1900 | 4.2800 | 4.2800 | 333,200 |
| Jan 26, 2024 | 4.4100 | 4.4800 | 4.3600 | 4.4000 | 4.4000 | 126,700 |
| Jan 25, 2024 | 4.4600 | 4.4800 | 4.3400 | 4.4200 | 4.4200 | 104,400 |
| Jan 24, 2024 | 4.3600 | 4.4300 | 4.3200 | 4.4000 | 4.4000 | 125,000 |
| Jan 23, 2024 | 4.2500 | 4.3700 | 4.2500 | 4.3200 | 4.3200 | 207,300 |
| Jan 22, 2024 | 4.2400 | 4.2700 | 4.1500 | 4.2500 | 4.2500 | 153,200 |
| Jan 19, 2024 | 4.3800 | 4.3800 | 4.2200 | 4.2800 | 4.2800 | 170,800 |
| Jan 18, 2024 | 4.3900 | 4.3900 | 4.2900 | 4.3300 | 4.3300 | 245,200 |
| Jan 17, 2024 | 4.4900 | 4.5400 | 4.3700 | 4.3700 | 4.3700 | 575,000 |
| Jan 16, 2024 | 4.7200 | 4.7400 | 4.4800 | 4.5200 | 4.5200 | 289,100 |
| Jan 15, 2024 | 4.7100 | 4.7300 | 4.6800 | 4.7000 | 4.7000 | 43,000 |
| Jan 12, 2024 | 4.5900 | 4.7200 | 4.5900 | 4.6900 | 4.6900 | 493,800 |
| Jan 11, 2024 | 4.5400 | 4.5500 | 4.4200 | 4.5500 | 4.5500 | 251,800 |
| Jan 10, 2024 | 4.5700 | 4.6500 | 4.5000 | 4.5100 | 4.5100 | 225,500 |
| Jan 09, 2024 | 4.5200 | 4.6200 | 4.4700 | 4.5600 | 4.5600 | 231,600 |
| Jan 08, 2024 | 4.4600 | 4.5100 | 4.3700 | 4.5000 | 4.5000 | 169,800 |
| Jan 05, 2024 | 4.5200 | 4.5700 | 4.4700 | 4.5600 | 4.5600 | 116,600 |
| Jan 04, 2024 | 4.5700 | 4.5700 | 4.4600 | 4.4900 | 4.4900 | 138,500 |
| Jan 03, 2024 | 4.4600 | 4.5700 | 4.4200 | 4.5600 | 4.5600 | 142,100 |
| Jan 02, 2024 | 4.5900 | 4.6100 | 4.4300 | 4.4800 | 4.4800 | 195,200 |
| Dec 29, 2023 | 4.4800 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | 224,500 |
| Dec 28, 2023 | 4.5500 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 190,900 |
| Dec 27, 2023 | 4.6700 | 4.6800 | 4.5500 | 4.5500 | 4.5500 | 134,400 |
| Dec 22, 2023 | 4.6400 | 4.6400 | 4.5700 | 4.5900 | 4.5900 | 232,000 |
| Dec 21, 2023 | 4.4800 | 4.6300 | 4.4800 | 4.6200 | 4.6200 | 187,800 |
| Dec 20, 2023 | 4.5800 | 4.6700 | 4.5400 | 4.5800 | 4.5800 | 365,100 |
| Dec 19, 2023 | 4.5100 | 4.6200 | 4.4900 | 4.5600 | 4.5600 | 351,200 |
| Dec 18, 2023 | 4.4000 | 4.6100 | 4.4000 | 4.5000 | 4.5000 | 447,700 |
| Dec 15, 2023 | 4.3900 | 4.4500 | 4.2800 | 4.3300 | 4.3300 | 655,700 |
| Dec 14, 2023 | 4.4000 | 4.4500 | 4.3600 | 4.3900 | 4.3900 | 1,938,800 |
| Dec 13, 2023 | 4.2000 | 4.3300 | 4.2000 | 4.3200 | 4.3200 | 570,600 |
| Dec 12, 2023 | 4.3700 | 4.3700 | 4.1300 | 4.1800 | 4.1800 | 691,300 |
| Dec 11, 2023 | 4.7100 | 4.7100 | 4.4100 | 4.4400 | 4.4400 | 445,000 |
| Dec 08, 2023 | 4.7000 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 273,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.