Crew Energy Inc.

Market: Market: CDN Consolidated | Mar 4, 2015, 1:30 PM EST

CR
$ 5.68
Change:
0.05 (0.89%)
Volume:
1,519,572

Day Low 5.51
Day High 5.85
52 Week Low 4.73
52 Week High 12.74


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 5.75
High: 5.85
Bid: 5.67
Bid Size: 3,300
Beta: 2.815
Prev. Close: 5.63
Low: 5.51
Ask: 5.68
Ask Size: 3,000
VWAP: 5.674611
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 140,095,510
P/E Ratio: N/A
EPS: -3.11
Yield: N/A
Ex-Div Date: N/A
Market Cap: 795,742,497
P/B Ratio: 0.859
Exchange: TSX

News Headlines for Crew Energy Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.68 5.67 5.68 5.75 5.85 5.51 1.51 m 100% 0.05 0.888% 03/04/2015 1:30 PM
TSX 5.68 5.67 5.68 5.75 5.85 5.52 943.92 k 62.12% 0.05 0.888% 03/04/2015 1:30 PM
Alpha 5.68 N/A N/A 5.84 5.84 5.52 181.50 k 11.94% 0.04 0.709% 03/04/2015 1:29 PM
TMX Select 5.69 5.63 5.69 5.74 5.82 5.54 24.00 k 1.58% 0.06 1.066% 03/04/2015 1:27 PM
Chi-X 5.68 N/A N/A 5.76 5.85 5.52 244.30 k 16.08% 0.05 0.799% 03/04/2015 1:29 PM
Omega 5.68 5.66 5.69 5.71 5.82 5.54 21.50 k 1.41% 0.05 0.888% 03/04/2015 1:26 PM
Pure 5.69 5.65 5.72 5.83 5.83 5.53 13.80 k 0.91% 0.07 1.246% 03/04/2015 1:27 PM
TriAct 5.69 N/A N/A 5.78 5.82 5.54 50.50 k 3.32% 0.05 0.887% 03/04/2015 1:28 PM
CX2 5.68 N/A N/A 5.85 5.85 5.51 39.40 k 2.59% 0.05 0.888% 03/04/2015 1:27 PM
LYNX 5.68 N/A N/A 5.60 5.68 5.55 600 0.04% 0.03 0.531% 03/04/2015 1:18 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/04/2015 1:30 PM EST E 5.67 50 0.04 TSX 003 015
03/04/2015 1:29 PM EST 5.68 300 0.05 TSX 099 065
03/04/2015 1:29 PM EST 5.68 200 0.05 TSX 099 003
03/04/2015 1:29 PM EST 5.68 400 0.05 CHIX 001 065
03/04/2015 1:29 PM EST 5.68 100 0.05 CHIX 001 001
03/04/2015 1:29 PM EST 5.68 100 0.05 CHIX 001 001
03/04/2015 1:29 PM EST 5.68 100 0.05 CHIX 001 001
03/04/2015 1:29 PM EST 5.68 100 0.05 CHIX 001 001
03/04/2015 1:29 PM EST 5.68 100 0.05 CHIX 001 001
03/04/2015 1:29 PM EST 5.68 400 0.05 CHIX 001 001
03/04/2015 1:29 PM EST 5.68 200 0.05 TSX 013 065
03/04/2015 1:29 PM EST 5.68 100 0.05 TSX 013 003
03/04/2015 1:29 PM EST W 5.68 100 0.05 TSX 039 001
03/04/2015 1:29 PM EST 5.68 300 0.05 TSX 039 065
03/04/2015 1:29 PM EST 5.68 100 0.05 TSX 039 003
03/04/2015 1:29 PM EST 5.68 600 0.05 TSX 039 065
03/04/2015 1:29 PM EST 5.68 400 0.05 TSX 039 003
03/04/2015 1:29 PM EST 5.68 100 0.05 TSX 001 065
03/04/2015 1:29 PM EST 5.68 100 0.05 TSX 039 079
03/04/2015 1:29 PM EST 5.68 200 0.05 ALPHA 039 079
03/04/2015 1:29 PM EST 5.68 100 0.05 ALPHA 039 079
03/04/2015 1:29 PM EST 5.68 100 0.05 ALPHA 039 079
03/04/2015 1:29 PM EST 5.68 100 0.05 ALPHA 039 039
03/04/2015 1:29 PM EST 5.68 200 0.05 ALPHA 039 039
03/04/2015 1:29 PM EST 5.68 100 0.05 ALPHA 007 079
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