Crew Energy Inc. (CR.TO) TSX
7.40
+0.14(+1.93%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
CR.TO Historical Return
If you invested $1000 in Crew Energy Inc. (CR.TO) 10 years ago, it would be worth $1,278.07 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $5,323.74. This corresponds to total returns of 27.81%, 432.37%, respectively, with annualized returns of 2.48%, 39.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CR.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2024 | 7.26 | 7.4 | 7.4 | 7.5 | 7.26 | 2.29M |
| October 02, 2024 | 7.23 | 7.26 | 7.26 | 7.41 | 6.65 | 220,313 |
| October 01, 2024 | 7.06 | 7.24 | 7.24 | 7.29 | 7.06 | 664,328 |
| September 30, 2024 | 6.92 | 7.18 | 7.18 | 7.22 | 6.92 | 337,721 |
| September 27, 2024 | 6.73 | 7.04 | 7.04 | 7.05 | 6.73 | 360,427 |
| September 26, 2024 | 6.63 | 6.74 | 6.74 | 6.85 | 6.63 | 183,829 |
| September 25, 2024 | 6.68 | 6.87 | 6.87 | 6.92 | 6.68 | 148,913 |
| September 24, 2024 | 6.8 | 6.87 | 6.87 | 6.93 | 6.8 | 140,400 |
| September 23, 2024 | 6.65 | 6.77 | 6.77 | 6.87 | 6.65 | 147,200 |
| September 20, 2024 | 6.82 | 6.69 | 6.69 | 6.82 | 6.66 | 213,835 |
| September 19, 2024 | 6.79 | 6.79 | 6.79 | 6.83 | 6.76 | 139,424 |
| September 18, 2024 | 6.76 | 6.75 | 6.75 | 6.82 | 6.68 | 153,100 |
| September 17, 2024 | 6.75 | 6.83 | 6.83 | 6.83 | 6.74 | 199,900 |
| September 16, 2024 | 6.71 | 6.74 | 6.74 | 6.98 | 6.69 | 114,210 |
| September 13, 2024 | 6.73 | 6.75 | 6.75 | 6.84 | 6.72 | 311,900 |
| September 12, 2024 | 6.72 | 6.71 | 6.71 | 6.8 | 6.67 | 126,012 |
| September 11, 2024 | 6.61 | 6.69 | 6.69 | 6.85 | 6.57 | 361,915 |
| September 10, 2024 | 6.72 | 6.63 | 6.63 | 6.72 | 6.47 | 340,600 |
| September 09, 2024 | 6.82 | 6.68 | 6.68 | 6.93 | 6.68 | 455,400 |
| September 06, 2024 | 6.92 | 6.84 | 6.84 | 6.92 | 6.8 | 352,500 |
| September 05, 2024 | 6.91 | 6.81 | 6.81 | 6.91 | 6.75 | 291,000 |
| September 04, 2024 | 6.66 | 6.76 | 6.76 | 6.79 | 6.66 | 414,908 |
| September 03, 2024 | 6.78 | 6.71 | 6.71 | 6.97 | 6.71 | 586,315 |
| August 30, 2024 | 6.93 | 6.96 | 6.96 | 6.99 | 6.86 | 929,303 |
| August 29, 2024 | 7.02 | 7.02 | 7.02 | 7.09 | 6.96 | 1.04M |
| August 28, 2024 | 7.05 | 7.02 | 7.02 | 7.13 | 7.01 | 706,132 |
| August 27, 2024 | 7.07 | 7.09 | 7.09 | 7.16 | 7.05 | 482,831 |
| August 26, 2024 | 7.05 | 7.16 | 7.16 | 7.23 | 7.05 | 700,500 |
| August 23, 2024 | 7.08 | 7.1 | 7.1 | 7.13 | 7.04 | 764,500 |
| August 22, 2024 | 6.92 | 7.06 | 7.06 | 7.12 | 6.92 | 640,700 |
| August 21, 2024 | 6.93 | 6.97 | 6.97 | 7.1 | 6.93 | 706,317 |
| August 20, 2024 | 6.93 | 7 | 7 | 7.07 | 6.93 | 615,913 |
| August 19, 2024 | 7.03 | 7.06 | 7.06 | 7.23 | 7.03 | 958,806 |
| August 16, 2024 | 7.13 | 7.13 | 7.13 | 7.19 | 7.11 | 834,000 |
| August 15, 2024 | 6.97 | 7.17 | 7.17 | 7.21 | 6.97 | 985,130 |
| August 14, 2024 | 6.95 | 7.01 | 7.01 | 7.1 | 6.91 | 2.31M |
| August 13, 2024 | 6.82 | 6.95 | 6.95 | 6.98 | 6.73 | 3.8M |
| August 12, 2024 | 6.45 | 6.88 | 6.88 | 6.94 | 6.34 | 10.12M |
| August 09, 2024 | 4.02 | 3.9 | 3.9 | 4.02 | 3.84 | 196,800 |
| August 08, 2024 | 3.85 | 3.99 | 3.99 | 4.02 | 3.85 | 183,019 |
| August 07, 2024 | 3.96 | 3.82 | 3.82 | 3.96 | 3.81 | 170,100 |
| August 06, 2024 | 3.72 | 3.86 | 3.86 | 3.88 | 3.7 | 414,100 |
| August 02, 2024 | 3.86 | 3.86 | 3.86 | 3.88 | 3.61 | 774,100 |
| August 01, 2024 | 4.1 | 3.95 | 3.95 | 4.1 | 3.89 | 254,600 |
| July 31, 2024 | 4.04 | 4.1 | 4.1 | 4.12 | 3.99 | 327,901 |
| July 30, 2024 | 3.94 | 3.96 | 3.96 | 4.01 | 3.9 | 177,941 |
| July 29, 2024 | 4.05 | 3.98 | 3.98 | 4.05 | 3.87 | 394,300 |
| July 26, 2024 | 3.96 | 4.05 | 4.05 | 4.05 | 3.88 | 223,700 |
| July 25, 2024 | 3.92 | 3.97 | 3.97 | 3.99 | 3.86 | 206,221 |
| July 24, 2024 | 4.06 | 3.98 | 3.98 | 4.08 | 3.94 | 228,800 |
| July 23, 2024 | 4.08 | 4.06 | 4.06 | 4.08 | 3.97 | 378,500 |
| July 22, 2024 | 4.06 | 4.1 | 4.1 | 4.12 | 4.01 | 145,340 |
| July 19, 2024 | 4.07 | 4.05 | 4.05 | 4.12 | 4.04 | 113,029 |
| July 18, 2024 | 4.03 | 4.13 | 4.13 | 4.13 | 4.01 | 412,668 |
| July 17, 2024 | 4.12 | 4.04 | 4.04 | 4.17 | 4.02 | 220,712 |
| July 16, 2024 | 4.14 | 4.12 | 4.12 | 4.16 | 4.1 | 208,697 |
| July 15, 2024 | 4.21 | 4.14 | 4.14 | 4.21 | 4.14 | 78,112 |
| July 12, 2024 | 4.23 | 4.19 | 4.19 | 4.27 | 4.17 | 191,406 |
| July 11, 2024 | 4.15 | 4.2 | 4.2 | 4.2 | 4.07 | 209,518 |
| July 10, 2024 | 4.14 | 4.11 | 4.11 | 4.17 | 4.1 | 109,343 |
