TMX group TMXmoney

Crew Energy Inc. (CR)
Market: CDN Consolidated
$ 6.10
Dec 22, 2014, 9:47 PM EST
Change: -0.71 (-10.43%)
Volume: 1,290,048
Day Low
6.07
Day High
6.60
Company Chart
Detailed Quote
Open: 6.60 EPS: -3.11
High: 6.60 Ex-Div Date: N/A
Low: 6.07 Dividend: N/A
Prev. Close: 6.81 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 123,427,027
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.923
Market Cap: 752,904,865 Exchange: TSX
Beta: 2.787 VWAP: 6.306500
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.10 N/A N/A 6.60 6.60 6.07 1.29 m 100% -0.71 -10.426% 12/22/2014 4:00 PM
TSX 6.10 6.09 6.12 6.60 6.60 6.08 850.04 k 65.89% -0.71 -10.426% 12/22/2014 4:00 PM
Alpha 6.10 N/A 6.30 6.54 6.54 6.07 173.30 k 13.43% -0.71 -10.426% 12/22/2014 3:59 PM
TMX Select 6.09 N/A N/A 6.52 6.52 6.07 13.90 k 1.08% -0.72 -10.573% 12/22/2014 3:59 PM
Chi-X 6.10 N/A N/A 6.60 6.60 6.07 187.40 k 14.53% -0.71 -10.426% 12/22/2014 3:59 PM
Omega 6.11 N/A N/A 6.38 6.38 6.08 2,400 0.19% -0.68 -10.015% 12/22/2014 3:59 PM
Pure 6.10 N/A N/A 6.52 6.52 6.08 6,900 0.53% -0.70 -10.294% 12/22/2014 3:56 PM
TriAct 6.14 N/A N/A 6.53 6.53 6.14 15.90 k 1.23% -0.64 -9.447% 12/22/2014 3:44 PM
CX2 6.10 N/A N/A 6.49 6.50 6.07 39.60 k 3.07% -0.71 -10.426% 12/22/2014 3:59 PM
LYNX 6.09 N/A N/A 6.34 6.34 6.09 600 0.05% -0.65 -9.644% 12/22/2014 3:56 PM

All times are in ET.

News Headlines for Crew Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 4:00 PM EST Q 6.10 100 -0.71 TSX 053 053
12/22/2014 4:00 PM EST Q 6.10 100 -0.71 TSX 001 053
12/22/2014 4:00 PM EST Q 6.10 100 -0.71 TSX 001 053
12/22/2014 4:00 PM EST Q 6.10 100 -0.71 TSX 001 053
12/22/2014 4:00 PM EST Q 6.10 100 -0.71 TSX 053 053
12/22/2014 4:00 PM EST Q 6.10 200 -0.71 TSX 079 053
12/22/2014 4:00 PM EST Q 6.10 400 -0.71 TSX 079 080
12/22/2014 4:00 PM EST Q 6.10 800 -0.71 TSX 079 080
12/22/2014 4:00 PM EST Q 6.10 300 -0.71 TSX 065 080
12/22/2014 4:00 PM EST Q 6.10 100 -0.71 TSX 065 009
12/22/2014 4:00 PM EST Q 6.10 300 -0.71 TSX 072 009
12/22/2014 3:59 PM EST 6.09 100 -0.72 TMX 001 053
12/22/2014 3:59 PM EST 6.10 100 -0.71 CHIX 001 077
12/22/2014 3:59 PM EST 6.10 200 -0.71 TSX 001 077
12/22/2014 3:59 PM EST 6.10 100 -0.71 ALPHA 039 077
12/22/2014 3:59 PM EST 6.10 100 -0.71 CHIX 001 077
12/22/2014 3:59 PM EST 6.10 100 -0.71 TSX 079 077
12/22/2014 3:59 PM EST 6.10 100 -0.71 TSX 079 077
12/22/2014 3:59 PM EST 6.10 100 -0.71 TMX 039 077
12/22/2014 3:59 PM EST 6.11 100 -0.70 CHIX 001 001
12/22/2014 3:59 PM EST 6.11 100 -0.70 CHIX 001 001
12/22/2014 3:59 PM EST 6.10 100 -0.71 CHIX 001 001
12/22/2014 3:59 PM EST 6.10 100 -0.71 CHIX 001 001
12/22/2014 3:59 PM EST 6.10 100 -0.71 CX2 039 077
12/22/2014 3:59 PM EST 6.10 100 -0.71 CHIX 001 077
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