Toronto - Delayed Quote • CAD
Crew Energy Inc. (CR.TO)
At close: April 19 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.4000 | 4.5100 | 4.4000 | 4.4100 | 4.4100 | 158,923 |
| Apr 18, 2024 | 4.5300 | 4.5600 | 4.3900 | 4.4000 | 4.4000 | 186,400 |
| Apr 17, 2024 | 4.4900 | 4.5700 | 4.4800 | 4.5000 | 4.5000 | 215,400 |
| Apr 16, 2024 | 4.5600 | 4.6000 | 4.4700 | 4.4900 | 4.4900 | 275,300 |
| Apr 15, 2024 | 4.7700 | 4.8000 | 4.5800 | 4.5800 | 4.5800 | 399,500 |
| Apr 12, 2024 | 4.9000 | 4.9500 | 4.7500 | 4.7600 | 4.7600 | 351,200 |
| Apr 11, 2024 | 4.9700 | 4.9700 | 4.8000 | 4.8300 | 4.8300 | 333,900 |
| Apr 10, 2024 | 4.7200 | 5.0300 | 4.7200 | 4.9500 | 4.9500 | 490,700 |
| Apr 9, 2024 | 4.7700 | 4.8100 | 4.7000 | 4.7500 | 4.7500 | 220,000 |
| Apr 8, 2024 | 4.7000 | 4.8100 | 4.6800 | 4.7500 | 4.7500 | 497,500 |
| Apr 5, 2024 | 4.8100 | 4.8100 | 4.7100 | 4.7200 | 4.7200 | 151,400 |
| Apr 4, 2024 | 4.8400 | 4.8400 | 4.7200 | 4.7500 | 4.7500 | 164,400 |
| Apr 3, 2024 | 4.7200 | 4.8700 | 4.7200 | 4.8400 | 4.8400 | 206,400 |
| Apr 2, 2024 | 4.7000 | 4.7600 | 4.6600 | 4.7500 | 4.7500 | 161,300 |
| Apr 1, 2024 | 4.6500 | 4.7300 | 4.5700 | 4.6600 | 4.6600 | 390,900 |
| Mar 28, 2024 | 4.6800 | 4.7100 | 4.6100 | 4.6500 | 4.6500 | 250,700 |
| Mar 27, 2024 | 4.5200 | 4.6600 | 4.4800 | 4.6500 | 4.6500 | 209,100 |
| Mar 26, 2024 | 4.6100 | 4.6500 | 4.5000 | 4.5500 | 4.5500 | 211,700 |
| Mar 25, 2024 | 4.4200 | 4.6200 | 4.4200 | 4.5700 | 4.5700 | 187,500 |
| Mar 22, 2024 | 4.5500 | 4.5500 | 4.3700 | 4.3900 | 4.3900 | 165,600 |
| Mar 21, 2024 | 4.5400 | 4.5700 | 4.4700 | 4.5200 | 4.5200 | 257,000 |
| Mar 20, 2024 | 4.5300 | 4.5600 | 4.4500 | 4.5200 | 4.5200 | 167,600 |
| Mar 19, 2024 | 4.5300 | 4.5900 | 4.5000 | 4.5800 | 4.5800 | 239,900 |
| Mar 18, 2024 | 4.5000 | 4.5900 | 4.4900 | 4.5700 | 4.5700 | 177,200 |
| Mar 15, 2024 | 4.4900 | 4.5500 | 4.4600 | 4.4600 | 4.4600 | 134,500 |
| Mar 14, 2024 | 4.4500 | 4.5200 | 4.4300 | 4.5200 | 4.5200 | 155,800 |
| Mar 13, 2024 | 4.3700 | 4.4900 | 4.3700 | 4.4500 | 4.4500 | 149,300 |
| Mar 12, 2024 | 4.4700 | 4.5100 | 4.2800 | 4.3200 | 4.3200 | 241,800 |
| Mar 11, 2024 | 4.5100 | 4.5200 | 4.3500 | 4.4700 | 4.4700 | 213,200 |
| Mar 8, 2024 | 4.5900 | 4.6500 | 4.5500 | 4.5600 | 4.5600 | 223,300 |
| Mar 7, 2024 | 4.6700 | 4.6700 | 4.5800 | 4.6300 | 4.6300 | 207,000 |
| Mar 6, 2024 | 4.7900 | 4.7900 | 4.6100 | 4.6700 | 4.6700 | 357,100 |
| Mar 5, 2024 | 4.6100 | 4.7900 | 4.6100 | 4.7500 | 4.7500 | 289,900 |
| Mar 4, 2024 | 4.6100 | 4.7200 | 4.6100 | 4.6600 | 4.6600 | 300,300 |
| Mar 1, 2024 | 4.5200 | 4.6100 | 4.4800 | 4.5700 | 4.5700 | 227,800 |
| Feb 29, 2024 | 4.4000 | 4.5100 | 4.4000 | 4.4800 | 4.4800 | 430,400 |
| Feb 28, 2024 | 4.4500 | 4.4900 | 4.3900 | 4.4100 | 4.4100 | 153,800 |
| Feb 27, 2024 | 4.2600 | 4.4900 | 4.1800 | 4.4800 | 4.4800 | 427,400 |
| Feb 26, 2024 | 4.1800 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 108,100 |
| Feb 23, 2024 | 4.2500 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 109,900 |
| Feb 22, 2024 | 4.4000 | 4.4000 | 4.2600 | 4.2800 | 4.2800 | 101,900 |
| Feb 21, 2024 | 4.1300 | 4.4100 | 4.1300 | 4.3500 | 4.3500 | 384,100 |
| Feb 20, 2024 | 4.2100 | 4.2100 | 4.1100 | 4.1100 | 4.1100 | 93,900 |
| Feb 16, 2024 | 4.1700 | 4.2100 | 4.1300 | 4.1900 | 4.1900 | 316,700 |
| Feb 15, 2024 | 4.0100 | 4.2200 | 4.0100 | 4.1800 | 4.1800 | 355,600 |
| Feb 14, 2024 | 3.9600 | 4.1200 | 3.9400 | 4.0000 | 4.0000 | 466,700 |
| Feb 13, 2024 | 4.0000 | 4.0400 | 3.8200 | 4.0000 | 4.0000 | 315,200 |
| Feb 12, 2024 | 4.0500 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 221,700 |
| Feb 9, 2024 | 4.0700 | 4.1200 | 3.9000 | 4.1000 | 4.1000 | 600,100 |
| Feb 8, 2024 | 4.1000 | 4.1900 | 4.0900 | 4.1400 | 4.1400 | 145,600 |
| Feb 7, 2024 | 3.9200 | 4.1000 | 3.9000 | 4.0900 | 4.0900 | 215,100 |
| Feb 6, 2024 | 3.8100 | 3.9400 | 3.8100 | 3.9100 | 3.9100 | 240,800 |
| Feb 5, 2024 | 3.9100 | 3.9100 | 3.7300 | 3.8200 | 3.8200 | 476,100 |
| Feb 2, 2024 | 4.0700 | 4.1000 | 3.9300 | 3.9600 | 3.9600 | 327,400 |
| Feb 1, 2024 | 4.1700 | 4.2400 | 4.0800 | 4.1100 | 4.1100 | 210,400 |
| Jan 31, 2024 | 4.2300 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 216,300 |
| Jan 30, 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2300 | 4.2300 | 102,900 |
| Jan 29, 2024 | 4.3600 | 4.3800 | 4.1900 | 4.2800 | 4.2800 | 333,200 |
| Jan 26, 2024 | 4.4100 | 4.4800 | 4.3600 | 4.4000 | 4.4000 | 126,700 |
| Jan 25, 2024 | 4.4600 | 4.4800 | 4.3400 | 4.4200 | 4.4200 | 104,400 |
| Jan 24, 2024 | 4.3600 | 4.4300 | 4.3200 | 4.4000 | 4.4000 | 125,000 |
| Jan 23, 2024 | 4.2500 | 4.3700 | 4.2500 | 4.3200 | 4.3200 | 207,300 |
| Jan 22, 2024 | 4.2400 | 4.2700 | 4.1500 | 4.2500 | 4.2500 | 153,200 |
| Jan 19, 2024 | 4.3800 | 4.3800 | 4.2200 | 4.2800 | 4.2800 | 170,800 |
| Jan 18, 2024 | 4.3900 | 4.3900 | 4.2900 | 4.3300 | 4.3300 | 245,200 |
| Jan 17, 2024 | 4.4900 | 4.5400 | 4.3700 | 4.3700 | 4.3700 | 575,000 |
| Jan 16, 2024 | 4.7200 | 4.7400 | 4.4800 | 4.5200 | 4.5200 | 289,100 |
| Jan 15, 2024 | 4.7100 | 4.7300 | 4.6800 | 4.7000 | 4.7000 | 43,000 |
| Jan 12, 2024 | 4.5900 | 4.7200 | 4.5900 | 4.6900 | 4.6900 | 493,800 |
| Jan 11, 2024 | 4.5400 | 4.5500 | 4.4200 | 4.5500 | 4.5500 | 251,800 |
| Jan 10, 2024 | 4.5700 | 4.6500 | 4.5000 | 4.5100 | 4.5100 | 225,500 |
| Jan 9, 2024 | 4.5200 | 4.6200 | 4.4700 | 4.5600 | 4.5600 | 231,600 |
| Jan 8, 2024 | 4.4600 | 4.5100 | 4.3700 | 4.5000 | 4.5000 | 169,800 |
| Jan 5, 2024 | 4.5200 | 4.5700 | 4.4700 | 4.5600 | 4.5600 | 116,600 |
| Jan 4, 2024 | 4.5700 | 4.5700 | 4.4600 | 4.4900 | 4.4900 | 138,500 |
| Jan 3, 2024 | 4.4600 | 4.5700 | 4.4200 | 4.5600 | 4.5600 | 142,100 |
| Jan 2, 2024 | 4.5900 | 4.6100 | 4.4300 | 4.4800 | 4.4800 | 195,200 |
| Dec 29, 2023 | 4.4800 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | 224,500 |
| Dec 28, 2023 | 4.5500 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 190,900 |
| Dec 27, 2023 | 4.6700 | 4.6800 | 4.5500 | 4.5500 | 4.5500 | 134,400 |
| Dec 22, 2023 | 4.6400 | 4.6400 | 4.5700 | 4.5900 | 4.5900 | 232,000 |
| Dec 21, 2023 | 4.4800 | 4.6300 | 4.4800 | 4.6200 | 4.6200 | 187,800 |
| Dec 20, 2023 | 4.5800 | 4.6700 | 4.5400 | 4.5800 | 4.5800 | 365,100 |
| Dec 19, 2023 | 4.5100 | 4.6200 | 4.4900 | 4.5600 | 4.5600 | 351,200 |
| Dec 18, 2023 | 4.4000 | 4.6100 | 4.4000 | 4.5000 | 4.5000 | 447,700 |
| Dec 15, 2023 | 4.3900 | 4.4500 | 4.2800 | 4.3300 | 4.3300 | 655,700 |
| Dec 14, 2023 | 4.4000 | 4.4500 | 4.3600 | 4.3900 | 4.3900 | 1,938,800 |
| Dec 13, 2023 | 4.2000 | 4.3300 | 4.2000 | 4.3200 | 4.3200 | 570,600 |
| Dec 12, 2023 | 4.3700 | 4.3700 | 4.1300 | 4.1800 | 4.1800 | 691,300 |
| Dec 11, 2023 | 4.7100 | 4.7100 | 4.4100 | 4.4400 | 4.4400 | 445,000 |
| Dec 8, 2023 | 4.7000 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 273,500 |
| Dec 7, 2023 | 4.7000 | 4.7800 | 4.6500 | 4.6900 | 4.6900 | 406,200 |
| Dec 6, 2023 | 4.7000 | 4.8100 | 4.6600 | 4.7000 | 4.7000 | 348,200 |
| Dec 5, 2023 | 4.8000 | 4.8400 | 4.7400 | 4.7400 | 4.7400 | 208,600 |
| Dec 4, 2023 | 4.9100 | 4.9500 | 4.7600 | 4.8100 | 4.8100 | 392,500 |
| Dec 1, 2023 | 4.8400 | 4.9500 | 4.8400 | 4.8900 | 4.8900 | 425,300 |
| Nov 30, 2023 | 4.9100 | 4.9400 | 4.7600 | 4.8100 | 4.8100 | 709,100 |
| Nov 29, 2023 | 4.9100 | 4.9100 | 4.7900 | 4.8800 | 4.8800 | 502,900 |
| Nov 28, 2023 | 4.9300 | 4.9500 | 4.8300 | 4.8600 | 4.8600 | 484,500 |
| Nov 27, 2023 | 5.1200 | 5.1300 | 4.9300 | 4.9400 | 4.9400 | 439,900 |
| Nov 24, 2023 | 5.1100 | 5.2500 | 5.0600 | 5.2000 | 5.2000 | 394,000 |
| Nov 23, 2023 | 5.1300 | 5.1800 | 5.1000 | 5.1700 | 5.1700 | 154,500 |
| Nov 22, 2023 | 5.1400 | 5.2100 | 5.0500 | 5.0900 | 5.0900 | 398,100 |
| Nov 21, 2023 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 335,400 |
| Nov 20, 2023 | 5.4100 | 5.4900 | 5.3100 | 5.3100 | 5.3100 | 193,000 |
| Nov 17, 2023 | 5.4200 | 5.5100 | 5.3800 | 5.3800 | 5.3800 | 315,600 |
| Nov 16, 2023 | 5.5200 | 5.5700 | 5.2900 | 5.3900 | 5.3900 | 323,000 |
| Nov 15, 2023 | 5.6200 | 5.7100 | 5.5400 | 5.5600 | 5.5600 | 331,100 |
| Nov 14, 2023 | 5.5500 | 5.6600 | 5.5200 | 5.6200 | 5.6200 | 302,700 |
| Nov 13, 2023 | 5.4800 | 5.5700 | 5.3400 | 5.5400 | 5.5400 | 377,000 |
| Nov 10, 2023 | 5.4500 | 5.5100 | 5.3100 | 5.4700 | 5.4700 | 375,600 |
| Nov 9, 2023 | 5.3600 | 5.4300 | 5.2800 | 5.3700 | 5.3700 | 425,500 |
| Nov 8, 2023 | 5.6500 | 5.6600 | 5.3500 | 5.3700 | 5.3700 | 332,700 |
| Nov 7, 2023 | 5.9900 | 5.9900 | 5.6600 | 5.6700 | 5.6700 | 316,800 |
| Nov 6, 2023 | 6.2000 | 6.2000 | 5.8700 | 5.9100 | 5.9100 | 366,900 |
| Nov 3, 2023 | 6.2000 | 6.2600 | 6.0500 | 6.1400 | 6.1400 | 251,500 |
| Nov 2, 2023 | 6.1700 | 6.2900 | 6.1200 | 6.2300 | 6.2300 | 334,100 |
| Nov 1, 2023 | 6.2300 | 6.2800 | 6.1100 | 6.1500 | 6.1500 | 231,400 |
| Oct 31, 2023 | 6.0200 | 6.2600 | 5.9800 | 6.1900 | 6.1900 | 382,300 |
| Oct 30, 2023 | 5.9900 | 6.0600 | 5.9000 | 5.9900 | 5.9900 | 163,400 |
| Oct 27, 2023 | 5.9700 | 6.0200 | 5.8400 | 6.0000 | 6.0000 | 212,900 |
| Oct 26, 2023 | 5.8600 | 5.9700 | 5.7800 | 5.9700 | 5.9700 | 248,200 |
| Oct 25, 2023 | 5.9300 | 5.9600 | 5.8100 | 5.9500 | 5.9500 | 163,300 |
| Oct 24, 2023 | 5.9200 | 5.9500 | 5.7700 | 5.9300 | 5.9300 | 548,600 |
| Oct 23, 2023 | 6.0300 | 6.1000 | 5.8800 | 5.9100 | 5.9100 | 195,100 |
| Oct 20, 2023 | 6.1600 | 6.1600 | 6.0300 | 6.0700 | 6.0700 | 217,400 |
| Oct 19, 2023 | 6.1000 | 6.2700 | 6.0500 | 6.1900 | 6.1900 | 262,600 |
| Oct 18, 2023 | 6.1400 | 6.2300 | 6.0900 | 6.1200 | 6.1200 | 420,300 |
| Oct 17, 2023 | 6.1000 | 6.1600 | 6.0600 | 6.1100 | 6.1100 | 327,400 |
| Oct 16, 2023 | 6.1400 | 6.1700 | 6.0000 | 6.1300 | 6.1300 | 225,300 |
| Oct 13, 2023 | 6.2400 | 6.2500 | 6.1200 | 6.1600 | 6.1600 | 454,800 |
| Oct 12, 2023 | 6.1500 | 6.2200 | 6.0300 | 6.1700 | 6.1700 | 407,000 |
| Oct 11, 2023 | 6.0500 | 6.1300 | 5.9800 | 6.1300 | 6.1300 | 233,700 |
| Oct 10, 2023 | 6.0100 | 6.1300 | 6.0000 | 6.1300 | 6.1300 | 371,200 |
| Oct 6, 2023 | 5.7300 | 5.9500 | 5.6200 | 5.9200 | 5.9200 | 286,400 |
| Oct 5, 2023 | 5.4400 | 5.7300 | 5.4400 | 5.7100 | 5.7100 | 281,600 |
| Oct 4, 2023 | 5.6300 | 5.6800 | 5.3500 | 5.4800 | 5.4800 | 540,600 |
| Oct 3, 2023 | 5.7200 | 5.7900 | 5.7000 | 5.7700 | 5.7700 | 148,500 |
| Oct 2, 2023 | 5.8700 | 5.9100 | 5.7100 | 5.7400 | 5.7400 | 242,900 |
| Sep 29, 2023 | 6.0600 | 6.0600 | 5.8300 | 5.8300 | 5.8300 | 224,200 |
| Sep 28, 2023 | 6.0500 | 6.2200 | 5.9500 | 6.0000 | 6.0000 | 469,500 |
| Sep 27, 2023 | 6.0000 | 6.1100 | 5.9500 | 6.0400 | 6.0400 | 212,500 |
| Sep 26, 2023 | 5.9800 | 6.0500 | 5.8500 | 5.9100 | 5.9100 | 249,400 |
| Sep 25, 2023 | 5.9600 | 6.0700 | 5.9100 | 6.0300 | 6.0300 | 124,500 |
| Sep 22, 2023 | 5.9500 | 6.0100 | 5.9200 | 5.9600 | 5.9600 | 128,100 |
| Sep 21, 2023 | 6.0900 | 6.1100 | 5.8900 | 5.9000 | 5.9000 | 165,600 |
| Sep 20, 2023 | 6.1600 | 6.2600 | 6.0800 | 6.0900 | 6.0900 | 187,700 |
| Sep 19, 2023 | 6.4000 | 6.4500 | 6.1400 | 6.1700 | 6.1700 | 277,500 |
| Sep 18, 2023 | 6.5200 | 6.5200 | 6.3300 | 6.3800 | 6.3800 | 194,100 |
| Sep 15, 2023 | 6.5700 | 6.5700 | 6.4100 | 6.4800 | 6.4800 | 254,200 |
| Sep 14, 2023 | 6.5400 | 6.6000 | 6.5200 | 6.5900 | 6.5900 | 143,900 |
| Sep 13, 2023 | 6.5700 | 6.6000 | 6.4300 | 6.4800 | 6.4800 | 181,900 |
| Sep 12, 2023 | 6.4400 | 6.5800 | 6.4400 | 6.5600 | 6.5600 | 162,100 |
| Sep 11, 2023 | 6.5100 | 6.5800 | 6.3800 | 6.3900 | 6.3900 | 270,700 |
| Sep 8, 2023 | 6.4600 | 6.5400 | 6.3600 | 6.5100 | 6.5100 | 255,600 |
| Sep 7, 2023 | 6.3800 | 6.4500 | 6.3200 | 6.4000 | 6.4000 | 219,600 |
| Sep 6, 2023 | 6.5000 | 6.5700 | 6.4100 | 6.4500 | 6.4500 | 310,200 |
| Sep 5, 2023 | 6.4900 | 6.5700 | 6.4400 | 6.5100 | 6.5100 | 387,100 |
| Sep 1, 2023 | 6.3900 | 6.5000 | 6.3000 | 6.4500 | 6.4500 | 621,900 |
| Aug 31, 2023 | 6.2800 | 6.3700 | 6.2100 | 6.3500 | 6.3500 | 357,900 |
| Aug 30, 2023 | 6.3300 | 6.3700 | 6.2300 | 6.2800 | 6.2800 | 155,500 |
| Aug 29, 2023 | 6.1200 | 6.3500 | 6.1000 | 6.3100 | 6.3100 | 216,700 |
| Aug 28, 2023 | 6.1500 | 6.1900 | 6.0800 | 6.1600 | 6.1600 | 218,000 |
| Aug 25, 2023 | 6.1600 | 6.2000 | 6.0300 | 6.0900 | 6.0900 | 175,700 |
| Aug 24, 2023 | 6.0700 | 6.1300 | 5.9800 | 6.0800 | 6.0800 | 419,900 |
| Aug 23, 2023 | 6.1800 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 182,900 |
| Aug 22, 2023 | 6.2600 | 6.3300 | 6.2200 | 6.2400 | 6.2400 | 148,000 |
| Aug 21, 2023 | 6.3600 | 6.4200 | 6.2500 | 6.2900 | 6.2900 | 223,400 |
| Aug 18, 2023 | 6.1700 | 6.3500 | 6.1200 | 6.3300 | 6.3300 | 529,900 |
| Aug 17, 2023 | 6.3000 | 6.3700 | 6.2100 | 6.2100 | 6.2100 | 209,700 |
| Aug 16, 2023 | 6.3300 | 6.4400 | 6.2300 | 6.2600 | 6.2600 | 225,800 |
| Aug 15, 2023 | 6.4800 | 6.5000 | 6.3000 | 6.3300 | 6.3300 | 368,500 |
| Aug 14, 2023 | 6.3500 | 6.5900 | 6.2700 | 6.4900 | 6.4900 | 594,800 |
| Aug 11, 2023 | 6.4000 | 6.5300 | 6.3800 | 6.3800 | 6.3800 | 348,200 |
| Aug 10, 2023 | 6.2100 | 6.6100 | 6.2100 | 6.4300 | 6.4300 | 1,003,500 |
| Aug 9, 2023 | 6.1000 | 6.2900 | 6.1000 | 6.2500 | 6.2500 | 330,500 |
| Aug 8, 2023 | 5.8700 | 6.1000 | 5.8100 | 6.0600 | 6.0600 | 188,600 |
| Aug 4, 2023 | 5.7500 | 5.9900 | 5.7400 | 5.9500 | 5.9500 | 617,200 |
| Aug 3, 2023 | 5.5800 | 5.7500 | 5.4600 | 5.7000 | 5.7000 | 747,500 |
| Aug 2, 2023 | 5.6600 | 5.6600 | 5.4700 | 5.5700 | 5.5700 | 271,900 |
| Aug 1, 2023 | 5.5400 | 5.6800 | 5.4700 | 5.6400 | 5.6400 | 446,300 |
| Jul 31, 2023 | 5.4700 | 5.6400 | 5.4600 | 5.5700 | 5.5700 | 255,800 |
| Jul 28, 2023 | 5.4300 | 5.4900 | 5.3900 | 5.4800 | 5.4800 | 265,500 |
| Jul 27, 2023 | 5.4800 | 5.6000 | 5.4000 | 5.4200 | 5.4200 | 362,600 |
| Jul 26, 2023 | 5.5300 | 5.5700 | 5.4500 | 5.4500 | 5.4500 | 220,300 |
| Jul 25, 2023 | 5.5600 | 5.6000 | 5.5000 | 5.5600 | 5.5600 | 200,400 |
| Jul 24, 2023 | 5.5200 | 5.6000 | 5.5100 | 5.5700 | 5.5700 | 162,900 |
| Jul 21, 2023 | 5.5900 | 5.5900 | 5.4300 | 5.5000 | 5.5000 | 294,800 |
| Jul 20, 2023 | 5.5700 | 5.5900 | 5.4300 | 5.5700 | 5.5700 | 244,300 |
| Jul 19, 2023 | 5.6100 | 5.6600 | 5.5100 | 5.5600 | 5.5600 | 280,300 |
| Jul 18, 2023 | 5.3900 | 5.5900 | 5.3900 | 5.5800 | 5.5800 | 255,900 |
| Jul 17, 2023 | 5.4000 | 5.4400 | 5.3700 | 5.3700 | 5.3700 | 341,100 |
| Jul 14, 2023 | 5.4800 | 5.4900 | 5.3400 | 5.4500 | 5.4500 | 514,000 |
| Jul 13, 2023 | 5.5800 | 5.6500 | 5.4600 | 5.5000 | 5.5000 | 285,000 |
| Jul 12, 2023 | 5.7100 | 5.7500 | 5.5300 | 5.5800 | 5.5800 | 298,200 |
| Jul 11, 2023 | 5.6600 | 5.7200 | 5.6300 | 5.6800 | 5.6800 | 153,200 |
| Jul 10, 2023 | 5.5800 | 5.7400 | 5.5700 | 5.6100 | 5.6100 | 248,900 |
| Jul 7, 2023 | 5.4400 | 5.6500 | 5.3800 | 5.6100 | 5.6100 | 428,800 |
| Jul 6, 2023 | 5.5000 | 5.5600 | 5.3600 | 5.4400 | 5.4400 | 319,400 |
| Jul 5, 2023 | 5.6500 | 5.6500 | 5.5300 | 5.5300 | 5.5300 | 158,900 |
| Jul 4, 2023 | 5.4500 | 5.6900 | 5.4500 | 5.6100 | 5.6100 | 283,700 |
| Jun 30, 2023 | 5.5200 | 5.5400 | 5.4400 | 5.4400 | 5.4400 | 328,100 |
| Jun 29, 2023 | 5.4100 | 5.5200 | 5.3800 | 5.4800 | 5.4800 | 281,500 |
| Jun 28, 2023 | 5.2000 | 5.4200 | 5.1400 | 5.4100 | 5.4100 | 256,300 |
| Jun 27, 2023 | 5.2200 | 5.2700 | 5.1700 | 5.2200 | 5.2200 | 264,600 |
| Jun 26, 2023 | 5.0800 | 5.2600 | 5.0800 | 5.2300 | 5.2300 | 205,400 |
| Jun 23, 2023 | 5.0600 | 5.1200 | 4.9800 | 5.1100 | 5.1100 | 283,000 |
| Jun 22, 2023 | 5.1600 | 5.1600 | 5.0000 | 5.1200 | 5.1200 | 422,800 |
| Jun 21, 2023 | 4.9800 | 5.2600 | 4.9800 | 5.2200 | 5.2200 | 373,500 |
| Jun 20, 2023 | 5.0000 | 5.0600 | 4.9600 | 4.9800 | 4.9800 | 172,000 |
| Jun 19, 2023 | 5.0100 | 5.0600 | 4.9800 | 5.0400 | 5.0400 | 103,000 |
| Jun 16, 2023 | 4.9500 | 5.0400 | 4.8400 | 5.0400 | 5.0400 | 422,600 |
| Jun 15, 2023 | 4.8700 | 4.9400 | 4.8100 | 4.9000 | 4.9000 | 338,900 |
| Jun 14, 2023 | 5.0000 | 5.0800 | 4.8500 | 4.8500 | 4.8500 | 284,100 |
| Jun 13, 2023 | 4.9200 | 5.1600 | 4.9200 | 4.9700 | 4.9700 | 479,900 |
| Jun 12, 2023 | 4.8800 | 4.9300 | 4.8300 | 4.8600 | 4.8600 | 255,200 |
| Jun 9, 2023 | 5.0100 | 5.0700 | 4.9800 | 4.9800 | 4.9800 | 126,700 |
| Jun 8, 2023 | 5.0800 | 5.1100 | 4.9800 | 5.0100 | 5.0100 | 255,400 |
| Jun 7, 2023 | 4.9300 | 5.1700 | 4.9300 | 5.0700 | 5.0700 | 348,700 |
| Jun 6, 2023 | 4.9300 | 4.9900 | 4.9100 | 4.9400 | 4.9400 | 216,700 |
| Jun 5, 2023 | 5.0700 | 5.1400 | 4.9600 | 4.9600 | 4.9600 | 131,000 |
| Jun 2, 2023 | 4.9900 | 5.1200 | 4.9300 | 5.0600 | 5.0600 | 265,300 |
| Jun 1, 2023 | 4.9300 | 5.0100 | 4.8200 | 4.9000 | 4.9000 | 389,800 |
| May 31, 2023 | 4.8800 | 4.9600 | 4.8200 | 4.9500 | 4.9500 | 481,200 |
| May 30, 2023 | 4.9900 | 5.0400 | 4.8700 | 4.9200 | 4.9200 | 188,100 |
| May 29, 2023 | 5.1100 | 5.1300 | 5.0400 | 5.0900 | 5.0900 | 96,600 |
| May 26, 2023 | 5.1100 | 5.1500 | 5.0000 | 5.0600 | 5.0600 | 267,700 |
| May 25, 2023 | 5.3300 | 5.3300 | 5.0400 | 5.0700 | 5.0700 | 542,100 |
| May 24, 2023 | 5.3700 | 5.4900 | 5.3100 | 5.3700 | 5.3700 | 355,400 |
| May 23, 2023 | 5.0300 | 5.4200 | 5.0000 | 5.3300 | 5.3300 | 594,500 |
| May 19, 2023 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 255,900 |
| May 18, 2023 | 4.8300 | 5.0100 | 4.7500 | 4.9900 | 4.9900 | 848,900 |
| May 17, 2023 | 4.7900 | 4.8800 | 4.7500 | 4.8500 | 4.8500 | 516,900 |
| May 16, 2023 | 4.7400 | 4.8500 | 4.7400 | 4.7500 | 4.7500 | 313,900 |
| May 15, 2023 | 4.7000 | 4.7900 | 4.6800 | 4.7700 | 4.7700 | 254,400 |
| May 12, 2023 | 4.6500 | 4.7500 | 4.6100 | 4.7100 | 4.7100 | 305,400 |
| May 11, 2023 | 4.6600 | 4.6600 | 4.5100 | 4.6100 | 4.6100 | 414,400 |
| May 10, 2023 | 4.6800 | 4.7700 | 4.6400 | 4.7000 | 4.7000 | 506,500 |
| May 9, 2023 | 4.6000 | 4.7200 | 4.5500 | 4.6700 | 4.6700 | 431,400 |
| May 8, 2023 | 4.6800 | 4.7000 | 4.5200 | 4.5500 | 4.5500 | 427,200 |
| May 5, 2023 | 4.4600 | 4.6600 | 4.4600 | 4.6000 | 4.6000 | 750,100 |
| May 4, 2023 | 4.3400 | 4.4100 | 4.2300 | 4.3800 | 4.3800 | 637,100 |
| May 3, 2023 | 4.3300 | 4.3800 | 4.2400 | 4.3400 | 4.3400 | 465,600 |
| May 2, 2023 | 4.4900 | 4.4900 | 4.2400 | 4.3900 | 4.3900 | 550,400 |
| May 1, 2023 | 4.5200 | 4.6500 | 4.4800 | 4.5300 | 4.5300 | 380,100 |
| Apr 28, 2023 | 4.4800 | 4.6600 | 4.4500 | 4.6000 | 4.6000 | 576,600 |
| Apr 27, 2023 | 4.5000 | 4.5400 | 4.4100 | 4.4600 | 4.4600 | 290,800 |
| Apr 26, 2023 | 4.6400 | 4.6600 | 4.4300 | 4.5300 | 4.5300 | 569,800 |
| Apr 25, 2023 | 4.6200 | 4.7200 | 4.5700 | 4.6800 | 4.6800 | 401,700 |
| Apr 24, 2023 | 4.5500 | 4.6700 | 4.5400 | 4.6600 | 4.6600 | 369,500 |
| Apr 21, 2023 | 4.5900 | 4.5900 | 4.4700 | 4.5700 | 4.5700 | 368,100 |
| Apr 20, 2023 | 4.5700 | 4.6000 | 4.4600 | 4.5500 | 4.5500 | 531,800 |
| Apr 19, 2023 | 4.6900 | 4.6900 | 4.4900 | 4.6300 | 4.6300 | 922,200 |
Related Tickers
KEL.TO Kelt Exploration Ltd.
6.07
+1.51%
AAV.TO Advantage Energy Ltd.
10.56
+2.13%
SDE.TO Spartan Delta Corp.
4.1800
+8.01%
CJ.TO Cardinal Energy Ltd.
6.91
+0.88%
NVA.TO NuVista Energy Ltd.
12.34
+2.15%
SGY.TO Surge Energy Inc.
7.55
-1.18%
HWX.TO Headwater Exploration Inc.
7.71
-1.28%
GXE.TO Gear Energy Ltd.
0.6600
+1.54%
BIR.TO Birchcliff Energy Ltd.
5.65
+3.67%
ARX.TO ARC Resources Ltd.
24.97
0.00%