CR.TO - Crew Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20200.47000.47000.44500.46000.4600444,500
Jan 27, 20200.45000.45000.44000.45000.4500179,600
Jan 24, 20200.48000.48000.45000.46000.4600824,900
Jan 23, 20200.47000.49000.46000.47000.4700322,000
Jan 22, 20200.51000.51000.48000.48000.4800896,200
Jan 21, 20200.50000.50000.49000.50000.5000849,200
Jan 20, 20200.53000.53000.48000.50000.5000601,500
Jan 17, 20200.55000.56000.51000.52000.52001,598,000
Jan 16, 20200.48000.49000.46000.48000.4800542,300
Jan 15, 20200.51000.51000.48000.49000.4900308,100
Jan 14, 20200.51000.53000.50000.50000.5000730,800
Jan 13, 20200.50000.50000.48000.50000.5000508,100
Jan 10, 20200.51000.51000.50000.50000.5000184,600
Jan 09, 20200.52000.52000.50000.51000.5100235,400
Jan 08, 20200.56000.56000.50000.52000.5200734,400
Jan 07, 20200.57000.57000.54000.55000.5500662,700
Jan 06, 20200.58000.58000.54000.56000.5600775,400
Jan 03, 20200.57000.58000.56000.57000.5700344,900
Jan 02, 20200.57000.57000.54000.54000.5400338,900
Dec 31, 20190.56000.57000.54000.57000.5700282,900
Dec 30, 20190.57000.59000.55000.56000.5600386,200
Dec 27, 20190.58000.59000.56000.58000.5800601,100
Dec 24, 20190.55000.57000.54000.56000.5600167,800
Dec 23, 20190.55000.57000.54000.55000.5500225,000
Dec 20, 20190.56000.58000.53000.54000.5400345,400
Dec 19, 20190.59000.60000.55000.56000.5600704,100
Dec 18, 20190.53000.62000.52000.57000.57001,318,200
Dec 17, 20190.48000.52000.47000.52000.5200789,900
Dec 16, 20190.48000.48000.47000.47000.4700253,300
Dec 13, 20190.47000.48000.46000.47000.4700244,600
Dec 12, 20190.45000.48000.45000.47000.4700286,300
Dec 11, 20190.47000.47000.44000.45000.4500322,900
Dec 10, 20190.46000.47000.45000.46000.4600433,200
Dec 09, 20190.46000.47000.45000.45000.4500835,500
Dec 06, 20190.43000.46000.43000.45000.4500453,200
Dec 05, 20190.42000.44000.42000.43000.4300383,000
Dec 04, 20190.42000.43000.42000.42000.4200121,300
Dec 03, 20190.42000.42000.41000.41000.4100349,300
Dec 02, 20190.42000.44000.41000.42000.4200123,100
Nov 29, 20190.43000.43000.42000.43000.4300283,100
Nov 28, 20190.41000.43000.41000.43000.4300150,600
Nov 27, 20190.41000.42000.41000.41000.4100256,700
Nov 26, 20190.41000.42000.41000.42000.420092,200
Nov 25, 20190.43000.44000.41000.42000.4200807,100
Nov 22, 20190.42000.43000.41000.43000.4300493,700
Nov 21, 20190.40000.42000.40000.42000.4200443,600
Nov 20, 20190.41000.43000.40000.40000.4000339,300
Nov 19, 20190.45000.45000.42000.42000.4200335,100
Nov 18, 20190.47000.47000.45000.45000.4500386,000
Nov 15, 20190.47000.48000.47000.47000.4700396,200
Nov 14, 20190.47000.48000.47000.47000.4700217,900
Nov 13, 20190.47000.48000.47000.48000.4800177,100
Nov 12, 20190.48000.48000.47000.48000.480036,000
Nov 11, 20190.48000.48000.47000.47000.4700314,700
Nov 08, 20190.48000.49000.48000.48000.4800314,600
Nov 07, 20190.49000.50000.48000.48000.4800342,500
Nov 06, 20190.50000.50000.48000.48000.4800244,800
Nov 05, 20190.50000.51000.49000.50000.5000587,500
Nov 04, 20190.50000.50000.49000.50000.5000781,900
Nov 01, 20190.49000.49000.48000.49000.4900213,600
Oct 31, 20190.51000.51000.47000.48000.4800806,300
Oct 30, 20190.52000.53000.50000.51000.5100302,400
Oct 29, 20190.51000.53000.51000.52000.5200383,800
Oct 28, 20190.53000.54000.51000.52000.5200303,800
Oct 25, 20190.54000.55000.53000.53000.5300151,200
Oct 24, 20190.54000.56000.53000.53000.5300168,000
Oct 23, 20190.53000.55000.53000.54000.5400199,800
Oct 22, 20190.54000.56000.53000.55000.5500189,400
Oct 21, 20190.53000.56000.53000.54000.5400189,000
Oct 18, 20190.56000.56000.52000.54000.5400222,700
Oct 17, 20190.55000.55000.54000.54000.5400376,000
Oct 16, 20190.57000.58000.54000.55000.5500273,900
Oct 15, 20190.59000.59000.57000.57000.5700230,500
Oct 11, 20190.62000.62000.58000.58000.5800519,500
Oct 10, 20190.55000.60000.54000.60000.6000887,800
Oct 09, 20190.56000.58000.54000.55000.5500207,000
Oct 08, 20190.57000.58000.56000.57000.570050,000
Oct 07, 20190.60000.60000.58000.59000.590063,000
Oct 04, 20190.58000.60000.58000.60000.6000756,900
Oct 03, 20190.61000.61000.57000.59000.5900678,400
Oct 02, 20190.64000.65000.60000.60000.6000267,300
Oct 01, 20190.66000.68000.64000.66000.6600137,800
Sep 30, 20190.68000.68000.66000.68000.680046,500
Sep 27, 20190.66000.70000.66000.69000.6900490,300
Sep 26, 20190.66000.69000.66000.68000.6800750,600
Sep 25, 20190.67000.70000.65000.67000.6700177,700
Sep 24, 20190.70000.70000.68000.68000.680090,900
Sep 23, 20190.72000.72000.70000.70000.700051,800
Sep 20, 20190.73000.73000.71000.72000.7200235,100
Sep 19, 20190.78000.78000.73000.73000.7300120,500
Sep 18, 20190.77000.77000.75000.76000.7600135,900
Sep 17, 20190.85000.86000.78000.78000.7800629,600
Sep 16, 20190.76000.80000.73000.80000.80001,067,000
Sep 13, 20190.70000.71000.68000.70000.7000144,200
Sep 12, 20190.69000.70000.68000.70000.700064,200
Sep 11, 20190.67000.71000.67000.70000.7000285,000
Sep 10, 20190.69000.71000.65000.68000.6800476,000
Sep 09, 20190.62000.68000.62000.67000.6700420,900
Sep 06, 20190.61000.63000.60000.62000.6200322,300
Sep 05, 20190.61000.62000.59000.62000.6200753,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...