Free Trial

Crew Energy (CR) Stock Chart & Stock Price History

→ Has Jeff Bezos Found the Next Nvidia? (From InvestorPlace) (Ad)
Free CR Stock Alerts
C$4.55
-0.08 (-1.73%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Crew Energy Stock Price Performance

5 Day
Performance
-0.87%
1 Month
Performance
-2.15%
3 Month
Performance
+3.41%
6 Month
Performance
-24.17%
Year-To-Date
Performance
+0.22%
1 Year
Performance
-1.09%
Receive CR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crew Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

CR Stock Chart for Sunday, April, 28, 2024

CR Chart by TradingView

Crew Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024C$4.63C$4.55
-1.73%		C$4.68C$4.54215,329 shsC$710.85 million
04/25/2024C$4.56C$4.63
+1.54%		C$4.67C$4.50247,591 shsC$723.35 million
04/24/2024C$4.59C$4.56
-0.65%		C$4.58C$4.49313,837 shsC$712.41 million
04/23/2024C$4.42C$4.59
+3.85%		C$4.59C$4.38158,695 shsC$717.10 million
04/22/2024C$4.41C$4.42
+0.23%		C$4.46C$4.37151,582 shsC$690.54 million
04/19/2024C$4.40C$4.41
+0.23%		C$4.51C$4.40158,923 shsC$688.97 million
04/18/2024C$4.50C$4.40
-2.22%		C$4.56C$4.39186,173 shsC$687.41 million
04/17/2024C$4.49C$4.50
+0.22%		C$4.57C$4.48215,085 shsC$703.04 million
04/16/2024C$4.58C$4.49
-1.97%		C$4.60C$4.47274,920 shsC$701.47 million
04/15/2024C$4.76C$4.58
-3.78%		C$4.80C$4.58399,226 shsC$715.53 million
04/12/2024C$4.83C$4.76
-1.45%		C$4.95C$4.75351,023 shsC$743.66 million
04/11/2024C$4.95C$4.83
-2.42%		C$4.97C$4.80333,648 shsC$754.59 million
04/10/2024C$4.75C$4.95
+4.21%		C$5.03C$4.72490,175 shsC$773.34 million
04/09/2024C$4.75C$4.75C$4.81C$4.70219,818 shsC$742.09 million
04/08/2024C$4.72C$4.75
+0.64%		C$4.81C$4.68497,390 shsC$742.09 million
04/05/2024C$4.75C$4.72
-0.63%		C$4.81C$4.71151,181 shsC$737.41 million
04/04/2024C$4.84C$4.75
-1.86%		C$4.84C$4.73164,353 shsC$742.09 million
04/03/2024C$4.75C$4.84
+1.89%		C$4.87C$4.72206,433 shsC$756.15 million
04/02/2024C$4.66C$4.75
+1.93%		C$4.76C$4.66160,912 shsC$742.09 million
04/01/2024C$4.65C$4.66
+0.22%		C$4.73C$4.57390,917 shsC$728.03 million
03/29/2024C$4.65C$4.65C$4.71C$4.61250,411 shsC$726.47 million
03/28/2024C$4.65C$4.65C$4.71C$4.61250,411 shsC$726.47 million
03/27/2024C$4.55C$4.65
+2.20%		C$4.66C$4.48209,057 shsC$726.47 million
03/26/2024C$4.57C$4.55
-0.44%		C$4.65C$4.50211,321 shsC$710.85 million
03/25/2024C$4.39C$4.57
+4.10%		C$4.61C$4.42187,480 shsC$713.97 million
03/22/2024C$4.52C$4.39
-2.88%		C$4.55C$4.36165,620 shsC$685.85 million
03/21/2024C$4.52C$4.52C$4.57C$4.48257,028 shsC$706.16 million
03/20/2024C$4.58C$4.52
-1.31%		C$4.56C$4.45167,629 shsC$707.83 million
03/19/2024C$4.57C$4.58
+0.22%		C$4.59C$4.50239,714 shsC$717.23 million
03/18/2024C$4.46C$4.57
+2.47%		C$4.59C$4.49176,949 shsC$715.66 million
03/15/2024C$4.52C$4.46
-1.33%		C$4.55C$4.46134,536 shsC$698.44 million
03/14/2024C$4.45C$4.52
+1.57%		C$4.52C$4.43155,833 shsC$707.83 million
03/13/2024C$4.32C$4.45
+3.01%		C$4.49C$4.37149,000 shsC$696.87 million
03/12/2024C$4.47C$4.32
-3.36%		C$4.51C$4.28241,779 shsC$676.51 million
03/11/2024C$4.56C$4.47
-1.97%		C$4.52C$4.35213,180 shsC$700.00 million
03/08/2024C$4.63C$4.56
-1.51%		C$4.65C$4.55222,816 shsC$714.10 million
03/07/2024C$4.67C$4.63
-0.86%		C$4.67C$4.58206,505 shsC$725.06 million
03/06/2024C$4.75C$4.67
-1.68%		C$4.79C$4.61356,653 shsC$731.32 million
03/05/2024C$4.66C$4.75
+1.93%		C$4.79C$4.61289,533 shsC$743.85 million
03/04/2024C$4.57C$4.66
+1.97%		C$4.72C$4.61300,252 shsC$729.76 million
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/01/2024C$4.48C$4.57
+2.01%		C$4.61C$4.48227,834 shsC$715.66 million
02/29/2024C$4.41C$4.48
+1.59%		C$4.51C$4.40429,626 shsC$701.57 million
02/28/2024C$4.48C$4.41
-1.56%		C$4.49C$4.39153,756 shsC$690.61 million
02/27/2024C$4.22C$4.48
+6.16%		C$4.49C$4.18427,226 shsC$701.57 million
02/26/2024C$4.19C$4.22
+0.72%		C$4.22C$4.15108,142 shsC$660.85 million
02/23/2024C$4.28C$4.19
-2.10%		C$4.25C$4.15109,491 shsC$656.15 million
02/22/2024C$4.35C$4.28
-1.61%		C$4.40C$4.26101,935 shsC$670.25 million
02/21/2024C$4.11C$4.35
+5.84%		C$4.41C$4.13382,299 shsC$681.21 million
02/20/2024C$4.19C$4.11
-1.91%		C$4.21C$4.1193,885 shsC$643.63 million
02/19/2024C$4.19C$4.19C$4.21C$4.13316,659 shsC$656.15 million
02/16/2024C$4.18C$4.19
+0.24%		C$4.21C$4.13316,163 shsC$647.06 million
02/15/2024C$4.00C$4.18
+4.50%		C$4.22C$4.01355,256 shsC$645.52 million
02/14/2024C$4.00C$4.00C$4.12C$3.94466,238 shsC$617.72 million
02/13/2024C$4.01C$4.00
-0.25%		C$4.04C$3.82315,181 shsC$617.72 million
02/12/2024C$4.10C$4.01
-2.20%		C$4.12C$4.00221,656 shsC$619.26 million
02/09/2024C$4.14C$4.10
-0.97%		C$4.12C$3.90599,994 shsC$633.16 million
02/08/2024C$4.09C$4.14
+1.22%		C$4.19C$4.09145,649 shsC$639.34 million
02/07/2024C$3.91C$4.09
+4.60%		C$4.10C$3.90214,616 shsC$631.62 million
02/06/2024C$3.82C$3.91
+2.36%		C$3.94C$3.81240,818 shsC$603.82 million
02/05/2024C$3.96C$3.82
-3.54%		C$3.91C$3.73475,839 shsC$589.92 million
02/02/2024C$4.11C$3.96
-3.65%		C$4.10C$3.93326,953 shsC$611.54 million
02/01/2024C$4.18C$4.11
-1.67%		C$4.24C$4.08210,404 shsC$634.71 million
01/31/2024C$4.23C$4.18
-1.18%		C$4.23C$4.16215,866 shsC$645.52 million
01/30/2024C$4.28C$4.23
-1.17%		C$4.30C$4.22102,702 shsC$653.24 million
01/29/2024C$4.40C$4.28
-2.73%		C$4.38C$4.19332,982 shsC$660.96 million

Related Companies:
This page (TSE:CR) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The World's First "$20 Trillion Drug?"
Behind the Markets