U.S. Markets open in 8 hrs 45 mins

Crew Energy Inc. (CR.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.74+0.01 (+0.27%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20173.743.783.693.743.74472,600
Aug 15, 20173.693.763.633.733.73318,200
Aug 14, 20173.803.833.703.713.71304,200
Aug 11, 20173.663.813.623.793.79290,700
Aug 10, 20173.803.803.643.673.67336,800
Aug 09, 20173.823.853.723.743.74323,100
Aug 08, 20173.783.833.773.813.81447,200
Aug 04, 20173.813.833.703.803.80449,500
Aug 03, 20174.014.013.703.733.73782,300
Aug 02, 20173.974.063.913.933.93380,800
Aug 01, 20174.044.103.934.004.00261,000
Jul 31, 20174.174.184.004.064.06179,800
Jul 28, 20174.334.484.174.184.18315,400
Jul 27, 20174.214.354.174.334.33657,400
Jul 26, 20174.154.364.084.184.18574,600
Jul 25, 20173.984.193.984.094.09694,700
Jul 24, 20173.973.973.883.923.92398,300
Jul 21, 20174.024.033.863.883.88205,900
Jul 20, 20174.114.164.004.034.03539,400
Jul 19, 20173.804.203.794.134.13901,100
Jul 18, 20173.873.893.773.803.80359,000
Jul 17, 20173.803.863.783.823.82276,900
Jul 14, 20173.803.833.753.783.78230,700
Jul 13, 20173.793.823.713.803.80289,800
Jul 12, 20173.733.823.693.763.76632,500
Jul 11, 20173.633.713.563.673.67305,500
Jul 10, 20173.553.683.503.643.64474,800
Jul 07, 20173.683.683.433.583.58791,800
Jul 06, 20173.843.873.693.713.71602,100
Jul 05, 20174.004.003.733.783.78512,100
Jul 04, 20174.104.103.984.004.0051,200
Jun 30, 20173.974.073.924.014.01358,200
Jun 29, 20174.004.153.923.943.94501,800
Jun 28, 20173.823.993.823.963.96290,700
Jun 27, 20173.843.963.823.833.83210,800
Jun 26, 20173.753.813.673.803.80296,500
Jun 23, 20173.643.733.573.733.73274,200
Jun 22, 20173.543.653.493.583.58404,000
Jun 21, 20173.513.633.433.513.511,071,800
Jun 20, 20173.533.563.403.553.551,355,700
Jun 19, 20173.623.663.583.643.64573,900
Jun 16, 20173.613.643.553.613.611,487,400
Jun 15, 20173.793.793.533.593.591,297,000
Jun 14, 20174.044.073.773.803.801,432,400
Jun 13, 20174.014.133.934.104.10817,300
Jun 12, 20174.054.123.934.024.02743,900
Jun 09, 20173.833.983.833.983.98479,800
Jun 08, 20173.814.033.803.833.83882,100
Jun 07, 20174.014.033.823.833.83790,800
Jun 06, 20173.954.083.864.064.06796,700
Jun 05, 20173.883.993.803.943.94741,300
Jun 02, 20174.064.063.893.903.90420,200
Jun 01, 20174.044.204.004.094.09704,100
May 31, 20174.034.063.944.014.01402,200
May 30, 20174.254.254.004.104.101,902,900
May 29, 20174.334.394.334.364.36321,900
May 26, 20174.344.394.254.334.333,001,100
May 25, 20174.634.744.294.354.35863,000
May 24, 20174.844.874.524.634.631,623,400
May 23, 20174.764.944.764.864.861,610,600
May 19, 20174.454.754.454.744.74445,100
May 18, 20174.464.464.364.384.38667,200
May 17, 20174.624.654.444.504.501,145,500
May 16, 20174.804.814.634.654.65715,900
May 15, 20174.834.924.754.774.771,070,100
May 12, 20174.574.754.564.714.711,099,600
May 11, 20174.724.774.564.564.562,179,700
May 10, 20174.464.724.364.684.683,532,200
May 09, 20174.304.364.214.344.341,030,300
May 08, 20174.144.203.994.174.17685,700
May 05, 20173.954.153.934.094.091,227,900
May 04, 20174.024.023.803.933.93984,100
May 03, 20174.104.184.064.064.06500,400
May 02, 20174.224.284.084.104.101,294,500
May 01, 20174.104.234.074.224.221,223,100
Apr 28, 20174.254.254.114.114.111,076,900
Apr 27, 20174.194.224.004.214.211,582,500
Apr 26, 20174.284.404.224.254.251,602,500
Apr 25, 20174.394.394.264.294.292,096,000
Apr 24, 20174.494.504.384.394.391,196,100
Apr 21, 20174.404.464.314.454.452,004,600
Apr 20, 20174.604.634.374.394.391,168,800
Apr 19, 20174.764.824.564.574.57744,400
Apr 18, 20174.754.994.754.824.821,613,200
Apr 17, 20174.794.924.704.804.801,016,700
Apr 13, 20175.015.014.764.804.80836,300
Apr 12, 20175.145.214.965.015.01845,100
Apr 11, 20175.155.205.055.145.143,763,200
Apr 10, 20175.105.275.055.175.171,018,500
Apr 07, 20175.135.134.865.085.082,014,900
Apr 06, 20175.205.205.055.115.111,685,200
Apr 05, 20175.105.225.005.155.152,237,200
Apr 04, 20175.025.084.905.025.022,838,600
Apr 03, 20174.985.084.954.974.972,607,400
Mar 31, 20175.135.134.894.964.961,271,200
Mar 30, 20175.255.255.025.075.071,699,800
Mar 29, 20174.945.214.915.205.201,738,700
Mar 28, 20174.935.004.784.954.953,753,400
Mar 27, 20174.564.914.544.874.87651,000
Mar 24, 20174.714.744.584.664.66579,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...