TMX group TMXmoney

Crew Energy Inc. (CR)
Market: CDN Consolidated
$ 7.02
Oct 31, 2014, 2:53 PM EDT
Change: 0.02 (0.29%)
Volume: 1,240,818
Day Low
6.87
Day High
7.22
Company Chart
Detailed Quote
Open: 7.05 EPS: -1.52
High: 7.22 Ex-Div Date: N/A
Low: 6.87 Dividend: N/A
Prev. Close: 7.00 Yield: N/A
Bid: 7.02 Div. Frequency: N/A
Bid Size: 5,400 Shares Out.: 123,354,340
Ask: 7.03 P/E Ratio: N/A
Ask Size: 2,000 P/B Ratio: 0.861
Market Cap: 865,947,467 Exchange: TSX
Beta: 2.903 VWAP: 7.022263
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.02 7.02 7.03 7.05 7.22 6.87 1.24 m 100% 0.02 0.286% 10/31/2014 2:53 PM
TSX 7.02 7.02 7.03 7.05 7.22 6.87 641.81 k 51.73% 0.02 0.286% 10/31/2014 2:53 PM
Alpha 7.02 7.02 7.03 6.93 7.22 6.88 101.00 k 8.14% 0.02 0.286% 10/31/2014 2:53 PM
TMX Select 7.00 7.02 7.08 6.95 7.18 6.90 10.00 k 0.81% 0.00 0.00% 10/31/2014 2:49 PM
Chi-X 7.02 7.02 7.03 7.04 7.22 6.89 138.10 k 11.13% 0.02 0.286% 10/31/2014 2:53 PM
Omega 7.02 7.02 7.17 6.91 7.19 6.89 9,300 0.75% 0.03 0.429% 10/31/2014 2:32 PM
Pure 7.00 7.02 7.11 7.01 7.18 6.87 20.90 k 1.68% 0.00 0.00% 10/31/2014 2:46 PM
TriAct 7.02 N/A N/A 6.92 7.22 6.89 296.00 k 23.86% 0.01 0.143% 10/31/2014 2:53 PM
CX2 7.02 7.01 7.04 6.95 7.22 6.88 23.30 k 1.88% 0.03 0.429% 10/31/2014 2:53 PM
LYNX 7.01 N/A N/A 7.04 7.04 7.01 400 0.03% 0.06 0.863% 10/31/2014 2:46 PM

All times are in ET.

News Headlines for Crew Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 2:53 PM EDT W 7.02 100 0.02 TSX 039 079
10/31/2014 2:53 PM EDT 7.02 100 0.02 TSX 001 079
10/31/2014 2:53 PM EDT 7.02 100 0.02 ALPHA 001 079
10/31/2014 2:53 PM EDT 7.02 100 0.02 CHIX 039 001
10/31/2014 2:53 PM EDT 7.02 100 0.02 CX2 033 001
10/31/2014 2:53 PM EDT 7.015 100 0.02 TCM 001 015
10/31/2014 2:53 PM EDT W 7.02 100 0.02 TSX 001 079
10/31/2014 2:53 PM EDT W 7.02 100 0.02 TSX 039 002
10/31/2014 2:53 PM EDT 7.02 100 0.02 TSX 033 002
10/31/2014 2:53 PM EDT 7.02 800 0.02 TSX 033 015
10/31/2014 2:53 PM EDT 7.02 100 0.02 ALPHA 039 001
10/31/2014 2:53 PM EDT W 7.02 100 0.02 ALPHA 079 002
10/31/2014 2:52 PM EDT 7.02 100 0.02 CHIX 001 001
10/31/2014 2:52 PM EDT W 7.02 100 0.02 CHIX 001 001
10/31/2014 2:52 PM EDT 7.015 100 0.02 TCM 079 015
10/31/2014 2:52 PM EDT 7.02 100 0.02 TSX 001 077
10/31/2014 2:52 PM EDT 7.02 100 0.02 TSX 015 077
10/31/2014 2:52 PM EDT 7.02 100 0.02 ALPHA 079 077
10/31/2014 2:51 PM EDT 7.03 100 0.03 CHIX 001 001
10/31/2014 2:51 PM EDT 7.03 100 0.03 TSX 053 079
10/31/2014 2:51 PM EDT 7.03 100 0.03 TSX 101 079
10/31/2014 2:51 PM EDT 7.03 100 0.03 TSX 065 079
10/31/2014 2:51 PM EDT 7.03 200 0.03 TSX 065 077
10/31/2014 2:51 PM EDT 7.03 100 0.03 TSX 065 079
10/31/2014 2:51 PM EDT 7.03 200 0.03 TSX 065 079
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