CREW ENERGY INC - Price History
Monthly price history for CR.TO (CREW ENERGY INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$4.66 | CA$4.66 |
| March 2024 | CA$4.65 | CA$4.65 |
| February 2024 | CA$4.48 | CA$4.48 |
| January 2024 | CA$4.18 | CA$4.18 |
| December 2023 | CA$4.54 | CA$4.54 |
| November 2023 | CA$4.81 | CA$4.81 |
| October 2023 | CA$6.19 | CA$6.19 |
| September 2023 | CA$5.83 | CA$5.83 |
| August 2023 | CA$6.35 | CA$6.35 |
| July 2023 | CA$5.57 | CA$5.57 |
| June 2023 | CA$5.44 | CA$5.44 |
| May 2023 | CA$4.95 | CA$4.95 |
| April 2023 | CA$4.60 | CA$4.60 |
| March 2023 | CA$4.74 | CA$4.74 |
| February 2023 | CA$4.67 | CA$4.67 |
| January 2023 | CA$4.61 | CA$4.61 |
| December 2022 | CA$5.63 | CA$5.63 |
| November 2022 | CA$6.75 | CA$6.75 |
| October 2022 | CA$6.02 | CA$6.02 |
| September 2022 | CA$5.15 | CA$5.15 |
| August 2022 | CA$6.50 | CA$6.50 |
| July 2022 | CA$5.60 | CA$5.60 |
| June 2022 | CA$4.62 | CA$4.62 |
| May 2022 | CA$6.29 | CA$6.29 |
| April 2022 | CA$5.05 | CA$5.05 |
| March 2022 | CA$5.18 | CA$5.18 |
| February 2022 | CA$3.71 | CA$3.71 |
| January 2022 | CA$3.70 | CA$3.70 |
| December 2021 | CA$2.86 | CA$2.86 |
| November 2021 | CA$3.06 | CA$3.06 |
| October 2021 | CA$3.05 | CA$3.05 |
| September 2021 | CA$3.11 | CA$3.11 |
| August 2021 | CA$1.85 | CA$1.85 |
| July 2021 | CA$2.16 | CA$2.16 |
| June 2021 | CA$2.21 | CA$2.21 |
| May 2021 | CA$1.17 | CA$1.17 |
| April 2021 | CA$1.09 | CA$1.09 |
| March 2021 | CA$1.18 | CA$1.18 |
| February 2021 | CA$0.95 | CA$0.95 |
| January 2021 | CA$0.68 | CA$0.68 |
| December 2020 | CA$0.56 | CA$0.56 |
| November 2020 | CA$0.46 | CA$0.46 |
| October 2020 | CA$0.42 | CA$0.42 |
| September 2020 | CA$0.34 | CA$0.34 |
| August 2020 | CA$0.41 | CA$0.41 |
| July 2020 | CA$0.28 | CA$0.28 |
| June 2020 | CA$0.30 | CA$0.30 |
| May 2020 | CA$0.34 | CA$0.34 |
| April 2020 | CA$0.27 | CA$0.27 |
| March 2020 | CA$0.20 | CA$0.20 |
| February 2020 | CA$0.34 | CA$0.34 |
| January 2020 | CA$0.44 | CA$0.44 |
| December 2019 | CA$0.57 | CA$0.57 |
| November 2019 | CA$0.43 | CA$0.43 |
| October 2019 | CA$0.48 | CA$0.48 |
| September 2019 | CA$0.68 | CA$0.68 |
| August 2019 | CA$0.58 | CA$0.58 |
| July 2019 | CA$0.74 | CA$0.74 |
| June 2019 | CA$0.81 | CA$0.81 |
| May 2019 | CA$0.95 | CA$0.95 |
| April 2019 | CA$1.13 | CA$1.13 |
| March 2019 | CA$1.12 | CA$1.12 |
| February 2019 | CA$0.89 | CA$0.89 |
| January 2019 | CA$0.90 | CA$0.90 |
| December 2018 | CA$0.86 | CA$0.86 |
| November 2018 | CA$1.15 | CA$1.15 |
| October 2018 | CA$1.24 | CA$1.24 |
| September 2018 | CA$1.88 | CA$1.88 |
| August 2018 | CA$1.85 | CA$1.85 |
| July 2018 | CA$2.45 | CA$2.45 |
| June 2018 | CA$2.01 | CA$2.01 |
| May 2018 | CA$2.41 | CA$2.41 |
| April 2018 | CA$2.61 | CA$2.61 |
| March 2018 | CA$1.89 | CA$1.89 |
| February 2018 | CA$1.54 | CA$1.54 |
| January 2018 | CA$2.25 | CA$2.25 |
| December 2017 | CA$3.15 | CA$3.15 |
| November 2017 | CA$3.95 | CA$3.95 |
| October 2017 | CA$4.37 | CA$4.37 |
| September 2017 | CA$4.44 | CA$4.44 |
| August 2017 | CA$4.17 | CA$4.17 |
| July 2017 | CA$4.06 | CA$4.06 |
| June 2017 | CA$4.01 | CA$4.01 |
| May 2017 | CA$4.01 | CA$4.01 |
| April 2017 | CA$4.11 | CA$4.11 |
| March 2017 | CA$4.96 | CA$4.96 |
| February 2017 | CA$5.46 | CA$5.46 |
| January 2017 | CA$5.79 | CA$5.79 |
| December 2016 | CA$7.51 | CA$7.51 |
| November 2016 | CA$7.40 | CA$7.40 |
| October 2016 | CA$6.59 | CA$6.59 |
| September 2016 | CA$6.86 | CA$6.86 |
| August 2016 | CA$6.64 | CA$6.64 |
| July 2016 | CA$5.53 | CA$5.53 |
| June 2016 | CA$5.81 | CA$5.81 |
| May 2016 | CA$5.51 | CA$5.51 |
| April 2016 | CA$5.08 | CA$5.08 |
| March 2016 | CA$3.85 | CA$3.85 |
| February 2016 | CA$3.20 | CA$3.20 |
| January 2016 | CA$3.86 | CA$3.86 |
| December 2015 | CA$4.05 | CA$4.05 |
| November 2015 | CA$4.50 | CA$4.50 |
| October 2015 | CA$4.45 | CA$4.45 |
| September 2015 | CA$4.08 | CA$4.08 |
| August 2015 | CA$4.47 | CA$4.47 |
| July 2015 | CA$4.80 | CA$4.80 |
| June 2015 | CA$5.71 | CA$5.71 |
| May 2015 | CA$5.59 | CA$5.59 |
| April 2015 | CA$5.35 | CA$5.35 |
| March 2015 | CA$4.76 | CA$4.76 |
| February 2015 | CA$5.72 | CA$5.72 |
| January 2015 | CA$5.23 | CA$5.23 |
| December 2014 | CA$5.92 | CA$5.92 |
| November 2014 | CA$7.17 | CA$7.17 |
| October 2014 | CA$7.04 | CA$7.04 |
| September 2014 | CA$9.89 | CA$9.89 |
| August 2014 | CA$11.15 | CA$11.15 |
| July 2014 | CA$9.83 | CA$9.83 |
| June 2014 | CA$11.05 | CA$11.05 |
| May 2014 | CA$10.43 | CA$10.43 |
| April 2014 | CA$12.42 | CA$12.42 |
| March 2014 | CA$8.79 | CA$8.79 |
| February 2014 | CA$7.97 | CA$7.97 |
| January 2014 | CA$7.25 | CA$7.25 |
| December 2013 | CA$6.38 | CA$6.38 |
| November 2013 | CA$5.76 | CA$5.76 |
| October 2013 | CA$6.06 | CA$6.06 |
| September 2013 | CA$5.58 | CA$5.58 |
| August 2013 | CA$6.01 | CA$6.01 |
| July 2013 | CA$5.28 | CA$5.28 |
| June 2013 | CA$5.18 | CA$5.18 |
| May 2013 | CA$6.11 | CA$6.11 |
| April 2013 | CA$6.99 | CA$6.99 |
| March 2013 | CA$7.17 | CA$7.17 |
| February 2013 | CA$6.45 | CA$6.45 |
| January 2013 | CA$5.95 | CA$5.95 |
| December 2012 | CA$6.49 | CA$6.49 |
| November 2012 | CA$6.76 | CA$6.76 |
| October 2012 | CA$7.69 | CA$7.69 |
| September 2012 | CA$7.24 | CA$7.24 |
| August 2012 | CA$6.27 | CA$6.27 |
| July 2012 | CA$6.92 | CA$6.92 |
| June 2012 | CA$5.75 | CA$5.75 |
| May 2012 | CA$5.82 | CA$5.82 |
| April 2012 | CA$7 | CA$7 |
| March 2012 | CA$9.52 | CA$9.52 |
| February 2012 | CA$13.24 | CA$13.24 |
| January 2012 | CA$13.70 | CA$13.70 |
| December 2011 | CA$11.25 | CA$11.25 |
| November 2011 | CA$11.66 | CA$11.66 |
| October 2011 | CA$10.96 | CA$10.96 |
| September 2011 | CA$9.28 | CA$9.28 |
| August 2011 | CA$12 | CA$12 |
| July 2011 | CA$15.20 | CA$15.20 |
| June 2011 | CA$15 | CA$15 |
| May 2011 | CA$15.82 | CA$15.82 |
| April 2011 | CA$16.35 | CA$16.35 |
| March 2011 | CA$17.60 | CA$17.60 |
| February 2011 | CA$19.18 | CA$19.18 |
| January 2011 | CA$20.11 | CA$20.11 |
| December 2010 | CA$19.10 | CA$19.10 |
| November 2010 | CA$19.58 | CA$19.58 |
| October 2010 | CA$19.72 | CA$19.72 |
| September 2010 | CA$18.21 | CA$18.21 |
| August 2010 | CA$16.50 | CA$16.50 |
| July 2010 | CA$16.50 | CA$16.50 |
| June 2010 | CA$15.08 | CA$15.08 |
| May 2010 | CA$17.75 | CA$17.75 |
| April 2010 | CA$18.25 | CA$18.25 |
| March 2010 | CA$17.37 | CA$17.37 |
| February 2010 | CA$14.59 | CA$14.59 |
| January 2010 | CA$13.22 | CA$13.22 |
| December 2009 | CA$14.68 | CA$14.68 |
| November 2009 | CA$11.87 | CA$11.87 |
| October 2009 | CA$9.91 | CA$9.91 |
| September 2009 | CA$8.65 | CA$8.65 |
| August 2009 | CA$6.16 | CA$6.16 |
| July 2009 | CA$5.28 | CA$5.28 |
| June 2009 | CA$5.20 | CA$5.20 |
| May 2009 | CA$6 | CA$6 |
| April 2009 | CA$5.80 | CA$5.80 |
| March 2009 | CA$3.91 | CA$3.91 |
| February 2009 | CA$3.23 | CA$3.23 |
| January 2009 | CA$3.50 | CA$3.50 |
| December 2008 | CA$5.30 | CA$5.30 |
| November 2008 | CA$5.30 | CA$5.30 |
| October 2008 | CA$6.78 | CA$6.78 |
| September 2008 | CA$10 | CA$10 |
| August 2008 | CA$15 | CA$15 |
| July 2008 | CA$14.57 | CA$14.57 |
| June 2008 | CA$18.47 | CA$18.47 |
| May 2008 | CA$16.15 | CA$16.15 |
| April 2008 | CA$14.46 | CA$14.46 |
| March 2008 | CA$13.40 | CA$13.40 |
| February 2008 | CA$12.44 | CA$12.44 |
| January 2008 | CA$9.29 | CA$9.29 |
| December 2007 | CA$7.23 | CA$7.23 |
| November 2007 | CA$8 | CA$8 |
| October 2007 | CA$8.90 | CA$8.90 |
| September 2007 | CA$8.56 | CA$8.56 |
| August 2007 | CA$7.12 | CA$7.12 |
| July 2007 | CA$8.19 | CA$8.19 |
| June 2007 | CA$10.32 | CA$10.32 |
| May 2007 | CA$11.84 | CA$11.84 |
| April 2007 | CA$10.39 | CA$10.39 |
| March 2007 | CA$10.50 | CA$10.50 |
| February 2007 | CA$10.55 | CA$10.55 |
| January 2007 | CA$11.75 | CA$11.75 |
| December 2006 | CA$12.30 | CA$12.30 |
| November 2006 | CA$13 | CA$13 |
| October 2006 | CA$13.34 | CA$13.34 |
| September 2006 | CA$11.86 | CA$11.86 |
| August 2006 | CA$14 | CA$14 |
| July 2006 | CA$15.40 | CA$15.40 |
| June 2006 | CA$13.40 | CA$13.40 |
| May 2006 | CA$14.32 | CA$14.32 |
| April 2006 | CA$16.53 | CA$16.53 |
| March 2006 | CA$16.25 | CA$16.25 |
| February 2006 | CA$14.40 | CA$14.40 |
| January 2006 | CA$17 | CA$17 |
| December 2005 | CA$18.70 | CA$18.70 |
| November 2005 | CA$18.23 | CA$18.23 |
| October 2005 | CA$16.65 | CA$16.65 |
| September 2005 | CA$20 | CA$20 |
| August 2005 | CA$17.70 | CA$17.70 |
| July 2005 | CA$15.61 | CA$15.61 |
| June 2005 | CA$13.95 | CA$13.95 |
| May 2005 | CA$12.66 | CA$12.66 |
| April 2005 | CA$10.65 | CA$10.65 |
| March 2005 | CA$11.12 | CA$11.12 |
| February 2005 | CA$11.92 | CA$11.92 |
| January 2005 | CA$10 | CA$10 |
| December 2004 | CA$8.35 | CA$8.35 |
| November 2004 | CA$9 | CA$9 |
| October 2004 | CA$7.25 | CA$7.25 |
| September 2004 | CA$6.75 | CA$6.75 |
| August 2004 | CA$5.40 | CA$5.40 |
| July 2004 | CA$5.80 | CA$5.80 |
| June 2004 | CA$5.20 | CA$5.20 |
| May 2004 | CA$4.95 | CA$4.95 |
| April 2004 | CA$5.60 | CA$5.60 |
| March 2004 | CA$4.57 | CA$4.57 |
| February 2004 | CA$4.85 | CA$4.85 |
| January 2004 | CA$4.58 | CA$4.58 |
| December 2003 | CA$3.79 | CA$3.79 |
| November 2003 | CA$3.60 | CA$3.60 |
| October 2003 | CA$3.45 | CA$3.45 |
| September 2003 | CA$3.62 | CA$3.62 |
CR.TO
Price: CA$4.67
52 week price:
Earnings Per Share: 0.74 CAD
P/E Ratio: 4.40
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 357400
Market Capitalization: 743.7 million