TMX group TMXmoney

Crew Energy Inc. (CR)
Market: CDN Consolidated
$ 5.70
Jan 27, 2015, 10:57 PM EST
Change: 0.11 (1.97%)
Volume: 1,084,115
Day Low
5.59
Day High
5.80
Company Chart
Detailed Quote
Open: 5.59 EPS: -3.11
High: 5.80 Ex-Div Date: N/A
Low: 5.59 Dividend: N/A
Prev. Close: 5.59 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: 0.862
Market Cap: 703,534,054 Exchange: TSX
Beta: 2.862 VWAP: 5.715982
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.70 N/A N/A 5.59 5.80 5.59 1.08 m 100% 0.11 1.968% 01/27/2015 4:00 PM
TSX 5.70 5.67 5.71 5.59 5.80 5.59 599.11 k 55.26% 0.11 1.968% 01/27/2015 4:00 PM
Alpha 5.69 N/A N/A 5.68 5.80 5.60 170.20 k 15.70% 0.10 1.789% 01/27/2015 3:59 PM
TMX Select 5.68 N/A N/A 5.71 5.79 5.59 20.40 k 1.88% 0.09 1.610% 01/27/2015 3:59 PM
Chi-X 5.70 N/A N/A 5.60 5.80 5.60 163.30 k 15.06% 0.07 1.243% 01/27/2015 3:59 PM
Omega 5.70 N/A N/A 5.71 5.79 5.62 31.50 k 2.91% 0.09 1.604% 01/27/2015 3:59 PM
Pure 5.68 N/A N/A 5.73 5.77 5.63 8,400 0.77% 0.08 1.429% 01/27/2015 3:56 PM
TriAct 5.70 N/A N/A 5.69 5.78 5.64 49.30 k 4.55% 0.10 1.787% 01/27/2015 3:58 PM
CX2 5.70 N/A N/A 5.69 5.78 5.60 41.70 k 3.85% 0.07 1.243% 01/27/2015 3:59 PM
LYNX 5.72 N/A N/A 5.73 5.73 5.72 200 0.02% -0.03 -0.522% 01/27/2015 2:30 PM

All times are in ET.

News Headlines for Crew Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/27/2015 4:00 PM EST Q 5.70 82 0.11 TSX 003 079
01/27/2015 4:00 PM EST Q 5.70 26 0.11 TSX 080 003
01/27/2015 4:00 PM EST Q 5.70 77 0.11 TSX 072 003
01/27/2015 4:00 PM EST Q 5.70 100 0.11 TSX 053 072
01/27/2015 4:00 PM EST Q 5.70 100 0.11 TSX 053 072
01/27/2015 4:00 PM EST Q 5.70 100 0.11 TSX 080 072
01/27/2015 4:00 PM EST Q 5.70 200 0.11 TSX 080 079
01/27/2015 4:00 PM EST Q 5.70 100 0.11 TSX 072 079
01/27/2015 4:00 PM EST Q 5.70 100 0.11 TSX 072 079
01/27/2015 3:59 PM EST 5.70 100 0.11 CHIX 001 001
01/27/2015 3:59 PM EST 5.70 100 0.11 CHIX 001 001
01/27/2015 3:59 PM EST E 5.69 50 0.10 TSX 003 079
01/27/2015 3:59 PM EST 5.70 100 0.11 TSX 039 039
01/27/2015 3:59 PM EST 5.69 100 0.10 CHIX 079 080
01/27/2015 3:59 PM EST 5.70 100 0.11 CX2 053 001
01/27/2015 3:59 PM EST 5.70 100 0.11 CX2 053 001
01/27/2015 3:59 PM EST 5.69 100 0.10 CHIX 079 001
01/27/2015 3:59 PM EST 5.69 100 0.10 CHIX 001 001
01/27/2015 3:59 PM EST 5.68 100 0.09 TMX 001 072
01/27/2015 3:59 PM EST 5.70 100 0.11 CHIX 001 001
01/27/2015 3:59 PM EST 5.69 100 0.10 ALPHA 079 072
01/27/2015 3:59 PM EST 5.70 100 0.11 ALPHA 001 079
01/27/2015 3:59 PM EST 5.70 100 0.11 ALPHA 065 079
01/27/2015 3:59 PM EST 5.70 100 0.11 ALPHA 065 079
01/27/2015 3:59 PM EST 5.70 100 0.11 ALPHA 072 079
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