Crew Energy Price Insights

Crew Energy Inc (CR.TO)

7.40 +0.14 (+1.93%) CAD | TSX | Oct 03, 16:00

Price Chart

Historical Price Data

View and export this data back to 2003. Upgrade now.

Date	Open	High	Low	Close	Volume
Oct 03, 2024	7.26	7.50	7.26	7.40	2.287M
Oct 02, 2024	7.23	7.41	6.65	7.26	220313.0
Oct 01, 2024	7.06	7.29	7.06	7.24	664328.0
Sep 30, 2024	6.92	7.22	6.92	7.18	337721.0
Sep 27, 2024	6.73	7.05	6.73	7.04	360427.0
Sep 26, 2024	6.63	6.85	6.63	6.74	183829.0
Sep 25, 2024	6.68	6.92	6.68	6.87	148913.0
Sep 24, 2024	6.80	6.93	6.80	6.87	140376.0
Sep 23, 2024	6.65	6.865	6.65	6.77	147182.0
Sep 20, 2024	6.82	6.82	6.66	6.69	213835.0
Sep 19, 2024	6.79	6.83	6.76	6.79	139424.0
Sep 18, 2024	6.76	6.82	6.68	6.75	153056.0
Sep 17, 2024	6.75	6.83	6.74	6.83	199877.0
Sep 16, 2024	6.71	6.98	6.69	6.74	114210.0
Sep 13, 2024	6.73	6.84	6.72	6.75	311854.0
Sep 12, 2024	6.72	6.80	6.67	6.71	126012.0
Sep 11, 2024	6.61	6.85	6.57	6.69	361915.0
Sep 10, 2024	6.72	6.72	6.47	6.63	340588.0
Sep 09, 2024	6.82	6.93	6.68	6.68	455358.0
Sep 06, 2024	6.92	6.92	6.80	6.84	352461.0
Sep 05, 2024	6.91	6.91	6.75	6.81	290960.0
Sep 04, 2024	6.66	6.79	6.66	6.76	414908.0
Sep 03, 2024	6.78	6.97	6.705	6.71	586315.0
Aug 30, 2024	6.93	6.99	6.86	6.96	929303.0
Aug 29, 2024	7.02	7.09	6.96	7.02	1.043M

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).

Read full definition.

Price Range, Past 5 Years

0.14

Minimum

Mar 23 2020

7.40

Maximum

Oct 03 2024

3.319

Average

4.05

Median

Jul 19 2024

Price Benchmarks