Canada markets closed

Crew Energy Inc. (CR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.75+0.20 (+3.60%)
At close: 04:00PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20225.695.835.515.755.75822,400
Aug 09, 20225.555.935.515.555.552,136,300
Aug 08, 20225.215.335.115.295.29487,300
Aug 05, 20224.995.344.915.225.22413,500
Aug 04, 20225.335.335.055.065.06592,700
Aug 03, 20225.715.715.225.355.35649,000
Aug 02, 20225.525.665.415.665.66609,700
Jul 29, 20225.455.655.445.605.60994,300
Jul 28, 20225.385.535.245.355.35851,300
Jul 27, 20225.195.285.125.275.27522,400
Jul 26, 20225.225.365.055.145.141,135,000
Jul 25, 20224.805.104.785.095.09564,800
Jul 22, 20224.814.924.744.754.75573,900
Jul 21, 20224.754.874.654.804.80870,900
Jul 20, 20224.725.004.644.984.981,338,800
Jul 19, 20224.714.904.624.734.73893,900
Jul 18, 20224.644.834.614.704.70629,200
Jul 15, 20224.444.534.374.514.51772,800
Jul 14, 20224.244.354.034.344.34798,100
Jul 13, 20224.314.434.224.424.42416,900
Jul 12, 20224.414.464.274.384.38455,300
Jul 11, 20224.494.584.424.574.57654,900
Jul 08, 20224.714.844.504.604.60509,000
Jul 07, 20224.404.674.354.624.62601,800
Jul 06, 20224.434.543.804.234.231,739,100
Jul 05, 20224.704.744.364.484.48916,900
Jul 04, 20224.764.944.694.854.85283,400
Jun 30, 20224.714.934.594.624.621,143,300
Jun 29, 20225.165.224.794.824.82727,100
Jun 28, 20224.925.124.865.065.061,059,100
Jun 27, 20224.614.794.504.774.77534,000
Jun 24, 20224.444.674.444.504.501,099,700
Jun 23, 20224.894.894.314.354.351,303,000
Jun 22, 20224.824.994.674.834.831,143,800
Jun 21, 20225.075.185.005.175.17716,300
Jun 20, 20224.805.034.804.954.95486,900
Jun 17, 20225.305.404.884.884.881,233,100
Jun 16, 20225.345.415.175.315.31930,600
Jun 15, 20225.615.685.385.545.54852,200
Jun 14, 20226.086.085.425.585.581,364,300
Jun 13, 20225.916.035.695.875.87899,700
Jun 10, 20226.326.416.096.206.201,275,200
Jun 09, 20226.426.596.216.436.431,060,000
Jun 08, 20226.656.756.436.566.561,140,500
Jun 07, 20226.476.666.376.646.641,050,300
Jun 06, 20226.436.476.366.466.46879,500
Jun 03, 20226.426.496.306.346.34640,000
Jun 02, 20226.406.596.346.436.431,347,200
Jun 01, 20226.366.586.266.456.451,206,600
May 31, 20226.596.806.116.296.295,097,500
May 30, 20226.106.496.086.496.49926,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...