TSX:CR
Crew Energy Inc. Stock Price (Quote)
$4.58
+0.120 (+2.69%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CR.TO stock ended at $4.58. This is 2.69% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.01% from a day low at $4.49 to a day high of $4.67. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $4.50 | $4.67 | $4.49 | $4.58 | 264 584 |
| May 03, 2024 | $4.45 | $4.46 | $4.37 | $4.46 | 113 787 |
| May 02, 2024 | $4.34 | $4.47 | $4.32 | $4.44 | 148 615 |
| May 01, 2024 | $4.49 | $4.56 | $4.33 | $4.34 | 255 885 |
| Apr 30, 2024 | $4.63 | $4.63 | $4.52 | $4.52 | 225 485 |
| Apr 29, 2024 | $4.58 | $4.68 | $4.50 | $4.67 | 386 548 |
| Apr 26, 2024 | $4.62 | $4.68 | $4.54 | $4.55 | 215 329 |
| Apr 25, 2024 | $4.53 | $4.67 | $4.50 | $4.63 | 247 591 |
| Apr 24, 2024 | $4.55 | $4.58 | $4.49 | $4.56 | 313 837 |
| Apr 23, 2024 | $4.38 | $4.59 | $4.38 | $4.59 | 158 305 |
| Apr 22, 2024 | $4.39 | $4.46 | $4.37 | $4.42 | 151 582 |
| Apr 19, 2024 | $4.40 | $4.51 | $4.40 | $4.41 | 158 923 |
| Apr 18, 2024 | $4.53 | $4.56 | $4.39 | $4.40 | 186 173 |
| Apr 17, 2024 | $4.49 | $4.57 | $4.48 | $4.50 | 215 085 |
| Apr 16, 2024 | $4.56 | $4.60 | $4.47 | $4.49 | 274 920 |
| Apr 15, 2024 | $4.77 | $4.80 | $4.58 | $4.58 | 399 226 |
| Apr 12, 2024 | $4.90 | $4.95 | $4.75 | $4.76 | 351 023 |
| Apr 11, 2024 | $4.97 | $4.97 | $4.80 | $4.83 | 333 648 |
| Apr 10, 2024 | $4.72 | $5.03 | $4.72 | $4.95 | 490 175 |
| Apr 09, 2024 | $4.77 | $4.81 | $4.70 | $4.75 | 219 818 |
| Apr 08, 2024 | $4.70 | $4.81 | $4.68 | $4.75 | 497 390 |
| Apr 05, 2024 | $4.81 | $4.81 | $4.71 | $4.72 | 151 181 |
| Apr 04, 2024 | $4.84 | $4.84 | $4.73 | $4.75 | 164 110 |
| Apr 03, 2024 | $4.72 | $4.87 | $4.72 | $4.84 | 206 171 |
| Apr 02, 2024 | $4.70 | $4.76 | $4.66 | $4.75 | 160 912 |
