TMX group TMXmoney

Crew Energy Inc. (CR)
Market: CDN Consolidated
$ 7.71
Nov 21, 2014, 2:58 PM EST
Change: 0.43 (5.91%)
Volume: 1,610,078
Day Low
7.44
Day High
7.78
Company Chart
Detailed Quote
Open: 7.45 EPS: -3.11
High: 7.78 Ex-Div Date: N/A
Low: 7.44 Dividend: N/A
Prev. Close: 7.28 Yield: N/A
Bid: 7.70 Div. Frequency: N/A
Bid Size: 600 Shares Out.: 123,354,340
Ask: 7.71 P/E Ratio: N/A
Ask Size: 3,700 P/B Ratio: 1.166
Market Cap: 951,061,961 Exchange: TSX
Beta: 2.802 VWAP: 7.599226
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.71 7.70 7.71 7.45 7.78 7.44 1.61 m 100% 0.43 5.907% 11/21/2014 2:57 PM
TSX 7.71 7.70 7.71 7.45 7.78 7.44 1.10 m 68.70% 0.43 5.907% 11/21/2014 2:57 PM
Alpha 7.70 7.69 7.71 7.56 7.77 7.48 229.58 k 14.26% 0.42 5.769% 11/21/2014 2:55 PM
TMX Select 7.70 7.59 N/A 7.58 7.77 7.50 14.60 k 0.91% 0.42 5.769% 11/21/2014 2:55 PM
Chi-X 7.70 7.70 7.71 7.53 7.78 7.48 167.00 k 10.37% 0.44 6.061% 11/21/2014 2:55 PM
Omega 7.60 7.57 8.00 7.54 7.76 7.54 3,200 0.20% 0.33 4.539% 11/21/2014 2:16 PM
Pure 7.69 7.64 7.76 7.47 7.77 7.47 19.20 k 1.19% 0.43 5.923% 11/21/2014 2:51 PM
TriAct 7.58 N/A N/A 7.59 7.77 7.50 20.90 k 1.30% 0.30 4.124% 11/21/2014 2:00 PM
CX2 7.70 7.68 7.71 7.60 7.77 7.48 48.60 k 3.02% 0.43 5.915% 11/21/2014 2:54 PM
LYNX 7.65 N/A N/A 7.77 7.77 7.65 900 0.06% 0.38 5.227% 11/21/2014 10:27 AM

All times are in ET.

News Headlines for Crew Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 2:57 PM EST 7.71 100 0.43 TSX 053 001
11/21/2014 2:55 PM EST W 7.70 100 0.42 CHIX 001 001
11/21/2014 2:55 PM EST W 7.70 100 0.42 CHIX 001 001
11/21/2014 2:55 PM EST 7.70 100 0.42 CHIX 001 001
11/21/2014 2:55 PM EST 7.70 100 0.42 CHIX 001 001
11/21/2014 2:55 PM EST 7.70 400 0.42 CHIX 001 001
11/21/2014 2:55 PM EST W 7.70 100 0.42 CHIX 001 001
11/21/2014 2:55 PM EST W 7.70 100 0.42 CHIX 001 001
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 001 009
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 001 079
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 001 079
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 001 079
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 001 079
11/21/2014 2:55 PM EST 7.70 200 0.42 TSX 001 009
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 001 079
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 001 079
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 001 079
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 001 079
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 001 079
11/21/2014 2:55 PM EST 7.70 400 0.42 TSX 001 039
11/21/2014 2:55 PM EST 7.70 500 0.42 TSX 003 001
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 079 001
11/21/2014 2:55 PM EST 7.70 200 0.42 TSX 003 079
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 053 079
11/21/2014 2:55 PM EST 7.70 100 0.42 TSX 079 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia