The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Crew Energy Inc.

  • CR
  • TSX
  • Oil and Gas
  • Latest 11.47
  • Currency C$
  • Change -0.02
  • Percent Change -0.174 %
  • Volume 664,336
  • Wed Apr 16, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.47 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 11.62 11.37 11.48 11.47 664,336
Apr 15 11.72 11.42 11.54 11.49 705,144
Apr 14 11.86 11.54 11.76 11.62 1,826,469
Apr 11 11.74 11.40 11.50 11.60 1,724,831
Apr 10 11.94 11.00 11.01 11.55 6,398,993
Apr 9 10.03 9.63 9.80 9.98 1,549,305
Apr 8 9.81 9.21 9.21 9.79 1,179,065
Apr 7 9.60 9.17 9.60 9.28 769,678
Apr 4 9.75 9.53 9.53 9.59 778,584
Apr 3 9.74 9.36 9.39 9.53 1,078,690
Apr 2 9.44 8.90 8.90 9.37 1,772,474
Apr 1 8.98 8.77 8.77 8.94 914,635
Mar 31 8.97 8.77 8.97 8.79 559,699
Mar 28 8.92 8.47 8.52 8.90 992,488
Mar 27 8.54 8.25 8.25 8.52 712,571
Mar 26 8.38 8.12 8.34 8.25 852,526
Mar 25 8.37 8.20 8.21 8.34 489,204
Mar 24 8.45 8.14 8.42 8.19 463,309
Mar 21 8.40 8.24 8.24 8.36 251,973
Mar 20 8.39 8.17 8.21 8.26 396,682
Mar 19 8.34 8.16 8.25 8.25 1,141,712
Mar 18 8.22 7.96 8.05 8.21 629,883
Mar 17 8.04 7.86 8.00 8.00 791,543
Mar 14 7.99 7.80 7.84 7.93 1,565,013
Mar 13 7.90 7.71 7.83 7.85 792,793
Mar 12 8.00 7.78 8.00 7.80 1,143,018
Mar 11 8.20 7.98 8.00 8.06 1,747,229
Mar 10 8.17 7.92 8.17 7.98 841,747
Mar 7 8.45 8.11 8.26 8.15 3,571,983
Mar 6 8.18 7.99 8.00 8.08 1,059,713