TMX group TMXmoney

Crew Energy Inc. (CR)
Market: CDN Consolidated
$ 7.17
Nov 28, 2014, 4:11 PM EST
Change: -0.03 (-0.42%)
Volume: 2,013,229
Day Low
7.05
Day High
7.32
Company Chart
Detailed Quote
Open: 7.11 EPS: -3.11
High: 7.32 Ex-Div Date: N/A
Low: 7.05 Dividend: N/A
Prev. Close: 7.20 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 123,404,190
Ask: 7.20 P/E Ratio: N/A
Ask Size: 200 P/B Ratio: 1.085
Market Cap: 884,808,042 Exchange: TSX
Beta: 2.816 VWAP: 7.142562
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.17 N/A 7.20 7.11 7.32 7.05 2.01 m 100% -0.03 -0.417% 11/28/2014 4:00 PM
TSX 7.17 7.15 7.20 7.11 7.32 7.06 1.06 m 52.89% -0.03 -0.417% 11/28/2014 4:00 PM
Alpha 7.20 N/A N/A 7.12 7.31 7.05 216.90 k 10.77% 0.00 0.00% 11/28/2014 3:59 PM
TMX Select 7.19 N/A N/A 7.07 7.27 7.06 19.60 k 0.97% -0.01 -0.139% 11/28/2014 3:59 PM
Chi-X 7.20 N/A 7.20 7.11 7.30 7.05 243.00 k 12.07% 0.00 0.00% 11/28/2014 3:59 PM
Omega 7.20 N/A N/A 7.12 7.27 7.06 13.80 k 0.69% 0.00 0.00% 11/28/2014 3:59 PM
Pure 7.20 N/A 7.20 7.13 7.25 7.06 153.70 k 7.63% 0.01 0.139% 11/28/2014 3:58 PM
TriAct 7.18 N/A N/A 7.13 7.26 7.06 218.50 k 10.85% -0.02 -0.278% 11/28/2014 3:57 PM
CX2 7.20 N/A N/A 7.11 7.27 7.05 83.00 k 4.12% -0.01 -0.139% 11/28/2014 3:58 PM

All times are in ET.

News Headlines for Crew Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/28/2014 4:00 PM EST Q 7.17 1,500 -0.03 TSX 002 053
11/28/2014 4:00 PM EST Q 7.17 400 -0.03 TSX 002 080
11/28/2014 4:00 PM EST Q 7.17 900 -0.03 TSX 079 013
11/28/2014 4:00 PM EST Q 7.17 900 -0.03 TSX 079 013
11/28/2014 4:00 PM EST Q 7.17 2,900 -0.03 TSX 002 013
11/28/2014 4:00 PM EST Q 7.17 100 -0.03 TSX 039 013
11/28/2014 4:00 PM EST Q 7.17 900 -0.03 TSX 079 013
11/28/2014 4:00 PM EST Q 7.17 1,100 -0.03 TSX 001 013
11/28/2014 4:00 PM EST Q 7.17 1,100 -0.03 TSX 079 013
11/28/2014 4:00 PM EST Q 7.17 100 -0.03 TSX 079 079
11/28/2014 4:00 PM EST Q 7.17 200 -0.03 TSX 079 079
11/28/2014 4:00 PM EST Q 7.17 200 -0.03 TSX 007 013
11/28/2014 4:00 PM EST Q 7.17 1,400 -0.03 TSX 072 013
11/28/2014 4:00 PM EST Q 7.17 500 -0.03 TSX 072 072
11/28/2014 3:59 PM EST 7.20 100 0 OMEGA 001 001
11/28/2014 3:59 PM EST 7.20 100 0 TSX 001 039
11/28/2014 3:59 PM EST 7.20 100 0 TSX 001 072
11/28/2014 3:59 PM EST 7.20 100 0 TSX 001 015
11/28/2014 3:59 PM EST 7.20 100 0 TSX 001 079
11/28/2014 3:59 PM EST 7.20 100 0 TSX 001 015
11/28/2014 3:59 PM EST 7.20 100 0 TSX 001 015
11/28/2014 3:59 PM EST 7.20 200 0 TSX 001 079
11/28/2014 3:59 PM EST 7.20 100 0 ALPHA 001 039
11/28/2014 3:59 PM EST 7.20 100 0 ALPHA 001 039
11/28/2014 3:59 PM EST 7.20 100 0 CHIX 080 001
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