CR

Crew Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Crew Energy Inc CR Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.92% 4.37 16:10:13
Open Price Low Price High Price Close Price Prev Close
4.32 4.32 4.49 4.37 4.33
more quote information »

CR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.985.084.244.571,091,657-0.61-12.25%
1 Month4.715.414.244.78797,711-0.34-7.22%
3 Months6.156.944.245.50848,812-1.78-28.94%
6 Months5.716.994.245.71756,277-1.34-23.47%
1 Year3.766.993.145.16960,5770.6116.22%
3 Years0.4556.990.143.06802,3933.92860.44%
5 Years2.076.990.142.50752,1552.30111.11%

CR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 4.37 0.04 0.92% 4.32 4.49 4.32 357,431
Feb 02 2023 4.33 -0.10 -2.26% 4.41 4.44 4.24 866,828
Feb 01 2023 4.43 -0.18 -3.9% 4.60 4.61 4.32 1,536,690
Jan 31 2023 4.61 -0.03 -0.65% 4.61 4.68 4.57 576,855
Jan 30 2023 4.64 -0.19 -3.93% 4.70 4.78 4.60 1,406,109
Jan 27 2023 4.83 -0.03 -0.62% 4.98 5.08 4.82 1,071,802
Jan 26 2023 4.86 -0.09 -1.82% 5.00 5.04 4.77 868,415
Jan 25 2023 4.95 -0.07 -1.39% 5.02 5.05 4.87 518,251
Jan 24 2023 5.02 -0.13 -2.52% 5.14 5.14 5.02 315,886
Jan 23 2023 5.15 0.13 2.59% 5.09 5.26 5.08 661,472
Jan 20 2023 5.02 -0.03 -0.59% 5.06 5.20 5.02 474,198
Jan 19 2023 5.05 -0.09 -1.75% 5.11 5.17 4.87 667,161
Jan 18 2023 5.14 -0.11 -2.1% 5.29 5.41 5.13 697,408
Jan 17 2023 5.25 0.12 2.34% 5.20 5.29 5.09 598,767
Jan 16 2023 5.13 0.12 2.4% 5.00 5.14 4.99 270,862
Jan 13 2023 5.01 0.02 0.4% 5.06 5.09 4.91 432,360
Jan 12 2023 4.99 0.23 4.83% 4.79 5.00 4.79 637,690
Jan 11 2023 4.76 0.10 2.15% 4.68 4.85 4.67 957,960
Jan 10 2023 4.66 -0.03 -0.64% 4.70 4.71 4.49 711,080
Jan 09 2023 4.69 0.07 1.52% 4.73 4.81 4.67 1,368,412
Jan 06 2023 4.62 -0.04 -0.86% 4.71 4.75 4.57 1,316,010
Jan 05 2023 4.66 -0.09 -1.89% 4.75 4.84 4.64 964,502
See More Historical Prices ยป
Your Recent History
TSX
CR
Crew Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230205 15:06:27