Crew Energy Inc.

Market: CDN Consolidated | Jul 2, 2015, 2:00 PM EDT

CR
$ 5.62 Change Down
Change:
-0.09 (-1.58%)
Volume:
403,971

Day Low 5.57
Day High 5.82


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 5.58
High: 5.82
Bid: 5.62
Bid Size: 900
Beta: 2.818
Prev. Close: 5.71
Low: 5.57
Ask: 5.63
Ask Size: 3,400
VWAP: 5.724617
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 140,983,966
P/E Ratio: N/A
EPS: -1.91
Yield: N/A
Ex-Div Date: N/A
Market Cap: 792,329,889
P/B Ratio: 0.898
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.62 5.62 5.63 5.58 5.82 5.57 403.97 k 100% -0.09 -1.576% 07/02/2015 1:59 PM
TSX 5.62 5.62 5.63 5.58 5.82 5.58 237.24 k 58.80% -0.09 -1.576% 07/02/2015 1:59 PM
Alpha 5.62 N/A N/A 5.63 5.81 5.60 46.00 k 11.40% -0.09 -1.576% 07/02/2015 1:59 PM
TMX Select 5.62 5.61 5.63 5.58 5.81 5.58 13.10 k 3.25% -0.09 -1.576% 07/02/2015 1:59 PM
Chi-X 5.62 N/A N/A 5.63 5.81 5.60 74.10 k 18.37% -0.09 -1.576% 07/02/2015 1:59 PM
Omega 5.64 5.33 5.63 5.65 5.81 5.57 11.60 k 2.88% -0.10 -1.742% 07/02/2015 1:58 PM
Pure 5.63 5.61 5.63 5.63 5.81 5.63 5,200 1.29% -0.11 -1.916% 07/02/2015 1:59 PM
TriAct 5.11 N/A N/A 0.00 0.00 0.00 11.82 k 2.93% 0.00 0.00% 07/02/2015 1:59 PM
CX2 5.63 N/A N/A 5.73 5.80 5.63 4,400 1.09% -0.09 -1.573% 07/02/2015 1:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
07/02/2015 1:59 PM EDT 5.62 100 -0.09 CHIX 001 015
07/02/2015 1:59 PM EDT 5.62 100 -0.09 CHIX 001 072
07/02/2015 1:59 PM EDT 5.62 100 -0.09 CHIX 001 015
07/02/2015 1:59 PM EDT 5.62 100 -0.09 CHIX 001 015
07/02/2015 1:59 PM EDT 5.62 100 -0.09 CHIX 001 015
07/02/2015 1:59 PM EDT 5.62 100 -0.09 CHIX 001 001
07/02/2015 1:59 PM EDT 5.62 100 -0.09 TSX 039 072
07/02/2015 1:59 PM EDT 5.62 200 -0.09 TSX 039 079
07/02/2015 1:59 PM EDT 5.62 300 -0.09 TSX 039 079
07/02/2015 1:59 PM EDT 5.62 200 -0.09 TSX 013 015
07/02/2015 1:59 PM EDT 5.62 100 -0.09 TSX 079 015
07/02/2015 1:59 PM EDT 5.62 100 -0.09 ALPHA 079 072
07/02/2015 1:59 PM EDT 5.62 100 -0.09 ALPHA 079 072
07/02/2015 1:59 PM EDT 5.62 100 -0.09 ALPHA 079 014
07/02/2015 1:59 PM EDT 5.62 300 -0.09 ALPHA 039 014
07/02/2015 1:59 PM EDT 5.62 100 -0.09 ALPHA 039 014
07/02/2015 1:59 PM EDT 5.62 100 -0.09 TMX 039 014
07/02/2015 1:59 PM EDT 5.63 100 -0.08 PURE 079 001
07/02/2015 1:59 PM EDT 5.625 100 -0.09 TCM 079 015
07/02/2015 1:59 PM EDT 5.63 100 -0.08 CX2 001 039
07/02/2015 1:59 PM EDT 5.63 100 -0.08 CHIX 001 001
07/02/2015 1:59 PM EDT 5.63 100 -0.08 CHIX 001 072
07/02/2015 1:59 PM EDT 5.63 100 -0.08 CHIX 001 001
07/02/2015 1:59 PM EDT 5.63 300 -0.08 CHIX 001 001
07/02/2015 1:59 PM EDT 5.63 100 -0.08 TSX 079 015
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 Terms of Use.