Crew Energy Inc (CR.TO)
4.46
+0.02
(+0.45%)
CAD |
TSX |
May 03, 16:00
Crew Energy Price: 4.46 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 4.90 | 4.95 | 4.75 | 4.76 | 351153.0 |
Apr 11, 2024 | 4.97 | 4.97 | 4.80 | 4.83 | 333947.0 |
Apr 10, 2024 | 4.72 | 5.03 | 4.72 | 4.95 | 490653.0 |
Apr 09, 2024 | 4.77 | 4.81 | 4.70 | 4.75 | 219965.0 |
Apr 08, 2024 | 4.70 | 4.805 | 4.68 | 4.75 | 497510.0 |
Apr 05, 2024 | 4.81 | 4.81 | 4.71 | 4.72 | 151415.0 |
Apr 04, 2024 | 4.84 | 4.84 | 4.725 | 4.75 | 164353.0 |
Apr 03, 2024 | 4.72 | 4.87 | 4.72 | 4.84 | 206433.0 |
Apr 02, 2024 | 4.70 | 4.76 | 4.66 | 4.75 | 161332.0 |
Apr 01, 2024 | 4.65 | 4.73 | 4.57 | 4.66 | 390917.0 |
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
2.900
Average
2.965
Median
Price Benchmarks
Shoal Point Energy Ltd | 0.045 |
Bird River Resources Inc | 0.055 |
Canadian Overseas Petroleum Ltd | 0.005 |
James Bay Resources Ltd | 0.035 |
Squatex Energy and Resources Inc | 0.005 |
Price Related Metrics
PE Ratio | 5.947 |
PS Ratio | 2.130 |
Price to Book Value | 0.5335 |
Price to Free Cash Flow | 29.51 |
Earnings Yield | 16.82% |
Market Cap | 696.78M |
Operating PE Ratio | 7.055 |
Normalized PE Ratio | 7.800 |