Crew Energy (TSX: CR )

7.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024				7.400	0	+0.14(+1.93%)
Oct 02, 2024	7.230	7.410	6.650	7.260	220,313	+0.02(+0.28%)
Oct 01, 2024	7.060	7.290	7.060	7.240	664,328	+0.06(+0.84%)
Sep 30, 2024	6.920	7.220	6.920	7.180	337,721	+0.14(+1.99%)
Sep 27, 2024	6.730	7.050	6.730	7.040	360,427	+0.30(+4.45%)
Sep 26, 2024	6.630	6.850	6.630	6.740	183,829	-0.13(-1.89%)
Sep 25, 2024	6.680	6.920	6.680	6.870	148,913	+0.00(+0.00%)
Sep 24, 2024	6.800	6.930	6.800	6.870	140,376	+0.10(+1.48%)
Sep 23, 2024	6.650	6.870	6.650	6.770	147,182	+0.08(+1.20%)
Sep 20, 2024	6.820	6.820	6.660	6.690	213,835	-0.10(-1.47%)
Sep 19, 2024	6.790	6.830	6.760	6.790	139,424	+0.04(+0.59%)
Sep 18, 2024	6.760	6.820	6.680	6.750	153,056	-0.08(-1.17%)
Sep 17, 2024	6.750	6.830	6.740	6.830	199,877	+0.09(+1.34%)
Sep 16, 2024	6.710	6.980	6.690	6.740	114,210	-0.01(-0.15%)
Sep 13, 2024	6.730	6.840	6.720	6.750	311,854	+0.04(+0.60%)
Sep 12, 2024	6.720	6.800	6.670	6.710	126,012	+0.02(+0.30%)
Sep 11, 2024	6.610	6.850	6.570	6.690	361,915	+0.06(+0.90%)
Sep 10, 2024	6.720	6.720	6.470	6.630	340,588	-0.05(-0.75%)
Sep 09, 2024	6.820	6.930	6.680	6.680	455,358	-0.16(-2.34%)
Sep 06, 2024	6.920	6.920	6.800	6.840	352,461	+0.03(+0.44%)
Sep 05, 2024	6.910	6.910	6.750	6.810	290,975	+0.05(+0.74%)
Sep 04, 2024	6.660	6.790	6.660	6.760	414,908	+0.05(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

About Us

Crew Energy (TSX: CR )

Historical Prices