TMX group TMXmoney

Crew Energy Inc. (CR)
Market: CDN Consolidated
$ 9.50
Sep 23, 2014, 12:07 PM EDT
Change: 0.13 (1.39%)
Volume: 1,274,138
Day Low
9.30
Day High
9.54
Company Chart
Detailed Quote
Open: 9.32 EPS: -1.52
High: 9.54 Ex-Div Date: N/A
Low: 9.30 Dividend: N/A
Prev. Close: 9.37 Yield: N/A
Bid: 9.49 Div. Frequency: N/A
Bid Size: 4,000 Shares Out.: 121,960,592
Ask: 9.50 P/E Ratio: N/A
Ask Size: 900 P/B Ratio: 1.166
Market Cap: 1,158,625,624 Exchange: TSX
Beta: 2.585 VWAP: 9.413906
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.50 9.49 9.50 9.32 9.54 9.30 1.27 m 100% 0.13 1.387% 09/23/2014 12:07 PM
TSX 9.50 9.49 9.50 9.32 9.54 9.32 952.93 k 74.79% 0.13 1.387% 09/23/2014 12:07 PM
Alpha 9.50 9.49 9.51 9.33 9.54 9.32 52.70 k 4.14% 0.13 1.387% 09/23/2014 12:07 PM
TMX Select 9.50 9.49 N/A 9.30 9.54 9.30 6,500 0.51% 0.13 1.387% 09/23/2014 12:07 PM
Chi-X 9.50 9.49 9.51 9.35 9.54 9.32 121.40 k 9.53% 0.13 1.387% 09/23/2014 12:07 PM
Omega 9.50 9.32 9.50 9.47 9.54 9.34 1,800 0.14% 0.13 1.387% 09/23/2014 12:07 PM
Pure 9.44 9.48 9.51 9.47 9.54 9.35 8,500 0.67% 0.07 0.747% 09/23/2014 11:40 AM
TriAct 9.46 N/A N/A 9.46 9.54 9.32 121.60 k 9.54% 0.16 1.667% 09/23/2014 11:53 AM
CX2 9.50 9.30 N/A 9.30 9.53 9.30 8,700 0.68% 0.13 1.387% 09/23/2014 12:01 PM

All times are in ET.

News Headlines for Crew Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/23/2014 12:07 PM EDT 9.50 100 0.13 OMEGA 001 002
09/23/2014 12:07 PM EDT 9.50 100 0.13 CHIX 001 002
09/23/2014 12:07 PM EDT 9.50 100 0.13 CHIX 001 002
09/23/2014 12:07 PM EDT 9.50 100 0.13 CHIX 001 001
09/23/2014 12:07 PM EDT 9.50 100 0.13 OMEGA 001 002
09/23/2014 12:07 PM EDT 9.50 100 0.13 OMEGA 001 002
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 001 007
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 001 053
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 001 003
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 001 002
09/23/2014 12:07 PM EDT 9.50 300 0.13 TSX 001 079
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 001 085
09/23/2014 12:07 PM EDT 9.50 200 0.13 TSX 001 003
09/23/2014 12:07 PM EDT 9.50 300 0.13 TSX 079 007
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 079 053
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 079 002
09/23/2014 12:07 PM EDT 9.50 200 0.13 TSX 079 003
09/23/2014 12:07 PM EDT 9.50 300 0.13 TSX 079 079
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 013 085
09/23/2014 12:07 PM EDT 9.50 300 0.13 TSX 013 007
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 013 053
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 013 007
09/23/2014 12:07 PM EDT 9.50 400 0.13 TSX 013 003
09/23/2014 12:07 PM EDT 9.50 400 0.13 TSX 001 007
09/23/2014 12:07 PM EDT 9.50 100 0.13 TSX 001 001
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 and TMX Group Terms of Use.