Canada markets closed

Crew Energy Inc. (CR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.01+0.10 (+1.69%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20225.806.085.666.016.011,118,000
May 26, 20226.016.185.735.915.911,617,700
May 25, 20225.605.995.605.945.941,051,200
May 24, 20225.355.615.355.585.581,156,600
May 20, 20225.325.385.125.275.27726,500
May 19, 20225.175.385.135.265.26745,500
May 18, 20225.435.505.125.265.26929,100
May 17, 20225.425.425.295.395.391,076,900
May 16, 20225.105.305.065.275.271,369,800
May 13, 20224.955.174.925.035.031,424,300
May 12, 20224.894.974.744.784.78662,900
May 11, 20224.895.214.894.934.931,149,600
May 10, 20224.935.014.624.884.881,560,600
May 09, 20225.055.084.734.794.791,435,200
May 06, 20225.715.785.135.185.182,447,500
May 05, 20226.096.225.775.945.941,442,400
May 04, 20225.506.225.506.176.173,566,700
May 03, 20225.025.465.025.425.421,737,300
May 02, 20224.975.044.855.015.01766,000
Apr 29, 20225.105.194.965.055.05540,200
Apr 28, 20225.035.164.915.085.081,214,400
Apr 27, 20225.105.104.904.974.97596,800
Apr 26, 20224.935.144.915.035.031,222,900
Apr 25, 20224.504.904.504.874.871,323,800
Apr 22, 20225.055.134.844.914.91963,300
Apr 21, 20225.285.415.045.145.141,161,200
Apr 20, 20225.375.455.205.225.221,285,800
Apr 19, 20225.485.485.245.335.331,212,200
Apr 18, 20225.615.685.485.555.551,212,200
Apr 14, 20225.215.605.195.505.501,489,700
Apr 13, 20225.145.285.115.175.17753,100
Apr 12, 20225.245.375.105.125.12988,700
Apr 11, 20225.245.275.095.155.15795,200
Apr 08, 20225.225.375.155.335.331,495,000
Apr 07, 20225.005.244.965.225.221,358,700
Apr 06, 20224.875.074.804.914.911,287,100
Apr 05, 20224.984.994.784.844.841,128,000
Apr 04, 20225.105.104.854.914.91801,600
Apr 01, 20225.025.184.784.814.812,090,800
Mar 31, 20224.745.294.685.185.182,854,500
Mar 30, 20224.654.854.634.774.771,274,800
Mar 29, 20224.174.664.134.654.652,653,000
Mar 28, 20224.104.324.054.264.261,443,000
Mar 25, 20223.834.283.834.254.252,687,400
Mar 24, 20223.753.913.663.863.86917,800
Mar 23, 20223.803.873.693.723.72974,700
Mar 22, 20223.803.843.693.753.75664,100
Mar 21, 20223.653.783.613.763.76957,500
Mar 18, 20223.673.683.573.623.62577,300
Mar 17, 20223.583.753.583.683.68861,400
Mar 16, 20223.503.583.423.483.481,341,000
Mar 15, 20223.393.453.223.393.391,306,600
Mar 14, 20223.753.763.523.573.571,380,800
Mar 11, 20223.603.913.603.823.821,360,100
Mar 10, 20223.713.803.613.663.661,222,300
Mar 09, 20223.933.943.673.703.701,666,500
Mar 08, 20224.054.163.913.993.991,789,800
Mar 07, 20223.914.113.893.973.972,176,700
Mar 04, 20223.793.883.723.843.841,466,500
Mar 03, 20223.803.853.733.793.791,095,100
Mar 02, 20223.833.893.733.803.801,158,400
Mar 01, 20223.793.903.683.743.741,249,700
Feb 28, 20223.523.733.513.713.711,749,100
Feb 25, 20223.303.543.263.503.501,127,700
Feb 24, 20223.423.443.213.313.311,074,400
Feb 23, 20223.253.313.163.293.29702,700
Feb 22, 20223.353.353.143.223.22743,900
Feb 18, 20223.363.363.233.263.26959,300
Feb 17, 20223.433.483.373.433.43766,800
Feb 16, 20223.393.513.393.453.451,049,000
Feb 15, 20223.313.373.243.353.35862,900
Feb 14, 20223.433.433.313.353.35893,300
Feb 11, 20223.363.453.363.453.451,220,600
Feb 10, 20223.423.503.343.353.35828,200
Feb 09, 20223.393.523.373.453.451,114,100
Feb 08, 20223.543.543.323.343.341,092,500
Feb 07, 20223.763.763.563.583.581,249,200
Feb 04, 20223.803.873.713.753.751,653,900
Feb 03, 20223.763.793.613.723.721,535,200
Feb 02, 20223.703.913.693.843.841,382,800
Feb 01, 20223.633.763.533.653.651,278,200
Jan 31, 20223.473.773.453.703.702,386,200
Jan 28, 20223.353.433.303.413.411,439,300
Jan 27, 20223.413.433.193.283.281,287,800
Jan 26, 20223.533.533.283.333.331,495,500
Jan 25, 20223.063.433.023.413.411,689,300
Jan 24, 20223.033.132.873.093.091,901,800
Jan 21, 20223.243.293.113.173.171,474,600
Jan 20, 20223.463.473.343.353.351,105,200
Jan 19, 20223.673.673.433.453.451,009,500
Jan 18, 20223.753.803.533.603.601,711,500
Jan 17, 20223.353.753.353.743.742,065,300
Jan 14, 20223.203.343.193.343.34890,400
Jan 13, 20223.433.443.183.223.221,307,100
Jan 12, 20223.403.493.363.423.421,329,600
Jan 11, 20223.203.383.203.353.351,700,800
Jan 10, 20223.063.193.053.163.161,104,000
Jan 07, 20223.003.082.973.023.021,523,900
Jan 06, 20223.003.032.912.952.951,752,600
Jan 05, 20222.993.082.912.912.911,025,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...