Crew Energy Inc (CR.TO)
4.50
+0.06
(+1.35%)
CAD |
TSX |
May 17, 16:00
Crew Energy Price: 4.50 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 4.49 | 4.53 | 4.40 | 4.50 | 205326.0 |
May 16, 2024 | 4.44 | 4.50 | 4.41 | 4.44 | 228998.0 |
May 15, 2024 | 4.42 | 4.47 | 4.34 | 4.47 | 252876.0 |
May 14, 2024 | 4.37 | 4.42 | 4.36 | 4.41 | 115059.0 |
May 13, 2024 | 4.41 | 4.50 | 4.36 | 4.43 | 214254.0 |
May 10, 2024 | 4.60 | 4.60 | 4.38 | 4.42 | 424198.0 |
May 09, 2024 | 4.54 | 4.60 | 4.51 | 4.56 | 173050.0 |
May 08, 2024 | 4.56 | 4.56 | 4.47 | 4.51 | 407483.0 |
May 07, 2024 | 4.57 | 4.67 | 4.48 | 4.61 | 225106.0 |
May 06, 2024 | 4.50 | 4.67 | 4.49 | 4.58 | 264751.0 |
May 03, 2024 | 4.45 | 4.46 | 4.37 | 4.46 | 114110.0 |
May 02, 2024 | 4.34 | 4.47 | 4.32 | 4.44 | 148676.0 |
May 01, 2024 | 4.49 | 4.56 | 4.33 | 4.34 | 256404.0 |
Apr 30, 2024 | 4.63 | 4.63 | 4.52 | 4.52 | 226020.0 |
Apr 29, 2024 | 4.58 | 4.68 | 4.50 | 4.67 | 386796.0 |
Apr 26, 2024 | 4.62 | 4.68 | 4.54 | 4.55 | 215746.0 |
Apr 25, 2024 | 4.53 | 4.67 | 4.50 | 4.63 | 247856.0 |
Apr 24, 2024 | 4.55 | 4.58 | 4.49 | 4.56 | 314095.0 |
Apr 23, 2024 | 4.38 | 4.59 | 4.38 | 4.59 | 158695.0 |
Apr 22, 2024 | 4.39 | 4.46 | 4.37 | 4.42 | 151776.0 |
Apr 19, 2024 | 4.40 | 4.51 | 4.40 | 4.41 | 159184.0 |
Apr 18, 2024 | 4.53 | 4.56 | 4.39 | 4.40 | 186357.0 |
Apr 17, 2024 | 4.49 | 4.57 | 4.48 | 4.50 | 215388.0 |
Apr 16, 2024 | 4.56 | 4.60 | 4.47 | 4.49 | 275262.0 |
Apr 15, 2024 | 4.77 | 4.795 | 4.575 | 4.58 | 399544.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.14
Minimum
Mar 23 2020
6.87
Maximum
Aug 29 2022
2.928
Average
3.055
Median
Price Benchmarks
Price Related Metrics
PE Ratio | 8.036 |
PS Ratio | 2.268 |
Price to Book Value | 0.5361 |
Earnings Yield | 12.44% |
Market Cap | 707.06M |
Operating PE Ratio | 7.856 |
Normalized PE Ratio | 8.482 |