Canada markets open in 5 hours 51 minutes

Crew Energy Inc. (CR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.5000+0.0600 (+1.35%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20244.49004.53004.40004.50004.5000205,300
May 16, 20244.44004.50004.41004.44004.4400229,000
May 15, 20244.42004.47004.34004.47004.4700252,900
May 14, 20244.37004.42004.36004.41004.4100115,100
May 13, 20244.41004.50004.36004.43004.4300214,300
May 10, 20244.60004.60004.38004.42004.4200424,200
May 09, 20244.54004.60004.51004.56004.5600173,100
May 08, 20244.56004.56004.47004.51004.5100407,500
May 07, 20244.57004.67004.48004.61004.6100225,100
May 06, 20244.50004.67004.49004.58004.5800264,800
May 03, 20244.45004.46004.37004.46004.4600114,100
May 02, 20244.34004.47004.32004.44004.4400148,700
May 01, 20244.49004.56004.33004.34004.3400256,400
Apr 30, 20244.63004.63004.52004.52004.5200226,000
Apr 29, 20244.58004.68004.50004.67004.6700386,800
Apr 26, 20244.62004.68004.54004.55004.5500215,700
Apr 25, 20244.53004.67004.50004.63004.6300247,900
Apr 24, 20244.55004.58004.49004.56004.5600314,100
Apr 23, 20244.38004.59004.38004.59004.5900158,700
Apr 22, 20244.39004.46004.37004.42004.4200151,800
Apr 19, 20244.40004.51004.40004.41004.4100159,200
Apr 18, 20244.53004.56004.39004.40004.4000186,400
Apr 17, 20244.49004.57004.48004.50004.5000215,400
Apr 16, 20244.56004.60004.47004.49004.4900275,300
Apr 15, 20244.77004.80004.58004.58004.5800399,500
Apr 12, 20244.90004.95004.75004.76004.7600351,200
Apr 11, 20244.97004.97004.80004.83004.8300333,900
Apr 10, 20244.72005.03004.72004.95004.9500490,700
Apr 09, 20244.77004.81004.70004.75004.7500220,000
Apr 08, 20244.70004.81004.68004.75004.7500497,500
Apr 05, 20244.81004.81004.71004.72004.7200151,400
Apr 04, 20244.84004.84004.72004.75004.7500164,400
Apr 03, 20244.72004.87004.72004.84004.8400206,400
Apr 02, 20244.70004.76004.66004.75004.7500161,300
Apr 01, 20244.65004.73004.57004.66004.6600390,900
Mar 28, 20244.68004.71004.61004.65004.6500250,700
Mar 27, 20244.52004.66004.48004.65004.6500209,100
Mar 26, 20244.61004.65004.50004.55004.5500211,700
Mar 25, 20244.42004.62004.42004.57004.5700187,500
Mar 22, 20244.55004.55004.37004.39004.3900165,600
Mar 21, 20244.54004.57004.47004.52004.5200257,000
Mar 20, 20244.53004.56004.45004.52004.5200167,600
Mar 19, 20244.53004.59004.50004.58004.5800239,900
Mar 18, 20244.50004.59004.49004.57004.5700177,200
Mar 15, 20244.49004.55004.46004.46004.4600134,500
Mar 14, 20244.45004.52004.43004.52004.5200155,800
Mar 13, 20244.37004.49004.37004.45004.4500149,300
Mar 12, 20244.47004.51004.28004.32004.3200241,800
Mar 11, 20244.51004.52004.35004.47004.4700213,200
Mar 08, 20244.59004.65004.55004.56004.5600223,300
Mar 07, 20244.67004.67004.58004.63004.6300207,000
Mar 06, 20244.79004.79004.61004.67004.6700357,100
Mar 05, 20244.61004.79004.61004.75004.7500289,900
Mar 04, 20244.61004.72004.61004.66004.6600300,300
Mar 01, 20244.52004.61004.48004.57004.5700227,800
Feb 29, 20244.40004.51004.40004.48004.4800430,400
Feb 28, 20244.45004.49004.39004.41004.4100153,800
Feb 27, 20244.26004.49004.18004.48004.4800427,400
Feb 26, 20244.18004.22004.15004.22004.2200108,100
Feb 23, 20244.25004.25004.15004.19004.1900109,900
Feb 22, 20244.40004.40004.26004.28004.2800101,900
Feb 21, 20244.13004.41004.13004.35004.3500384,100
Feb 20, 20244.21004.21004.11004.11004.110093,900
Feb 16, 20244.17004.21004.13004.19004.1900316,700
Feb 15, 20244.01004.22004.01004.18004.1800355,600
Feb 14, 20243.96004.12003.94004.00004.0000466,700
Feb 13, 20244.00004.04003.82004.00004.0000315,200
Feb 12, 20244.05004.12004.00004.01004.0100221,700
Feb 09, 20244.07004.12003.90004.10004.1000600,100
Feb 08, 20244.10004.19004.09004.14004.1400145,600
Feb 07, 20243.92004.10003.90004.09004.0900215,100
Feb 06, 20243.81003.94003.81003.91003.9100240,800
Feb 05, 20243.91003.91003.73003.82003.8200476,100
Feb 02, 20244.07004.10003.93003.96003.9600327,400
Feb 01, 20244.17004.24004.08004.11004.1100210,400
Jan 31, 20244.23004.23004.16004.18004.1800216,300
Jan 30, 20244.22004.30004.22004.23004.2300102,900
Jan 29, 20244.36004.38004.19004.28004.2800333,200
Jan 26, 20244.41004.48004.36004.40004.4000126,700
Jan 25, 20244.46004.48004.34004.42004.4200104,400
Jan 24, 20244.36004.43004.32004.40004.4000125,000
Jan 23, 20244.25004.37004.25004.32004.3200207,300
Jan 22, 20244.24004.27004.15004.25004.2500153,200
Jan 19, 20244.38004.38004.22004.28004.2800170,800
Jan 18, 20244.39004.39004.29004.33004.3300245,200
Jan 17, 20244.49004.54004.37004.37004.3700575,000
Jan 16, 20244.72004.74004.48004.52004.5200289,100
Jan 15, 20244.71004.73004.68004.70004.700043,000
Jan 12, 20244.59004.72004.59004.69004.6900493,800
Jan 11, 20244.54004.55004.42004.55004.5500251,800
Jan 10, 20244.57004.65004.50004.51004.5100225,500
Jan 09, 20244.52004.62004.47004.56004.5600231,600
Jan 08, 20244.46004.51004.37004.50004.5000169,800
Jan 05, 20244.52004.57004.47004.56004.5600116,600
Jan 04, 20244.57004.57004.46004.49004.4900138,500
Jan 03, 20244.46004.57004.42004.56004.5600142,100
Jan 02, 20244.59004.61004.43004.48004.4800195,200
Dec 29, 20234.48004.56004.48004.54004.5400224,500
Dec 28, 20234.55004.55004.49004.50004.5000190,900
Dec 27, 20234.67004.68004.55004.55004.5500134,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...