TMX group TMXmoney

Crew Energy Inc. (CR)
Market: CDN Consolidated
$ 7.59
Oct 20, 2014, 11:30 PM EDT
Change: -0.15 (-1.94%)
Volume: 1,205,523
Day Low
7.53
Day High
7.89
Company Chart
Detailed Quote
Open: 7.78 EPS: -1.52
High: 7.89 Ex-Div Date: N/A
Low: 7.53 Dividend: N/A
Prev. Close: 7.74 Yield: N/A
Bid: 7.57 Div. Frequency: N/A
Bid Size: 1,000 Shares Out.: 123,269,157
Ask: 7.60 P/E Ratio: N/A
Ask Size: 1,500 P/B Ratio: 0.931
Market Cap: 935,612,902 Exchange: TSX
Beta: 2.860 VWAP: 7.615442
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.59 7.57 7.60 7.78 7.89 7.53 1.20 m 100% -0.15 -1.938% 10/20/2014 4:00 PM
TSX 7.59 7.57 7.60 7.78 7.87 7.53 736.32 k 61.08% -0.15 -1.938% 10/20/2014 4:00 PM
Alpha 7.59 N/A N/A 7.70 7.75 7.53 157.50 k 13.06% -0.15 -1.938% 10/20/2014 3:59 PM
TMX Select 7.59 N/A N/A 7.65 7.74 7.54 16.30 k 1.35% -0.15 -1.938% 10/20/2014 3:59 PM
Chi-X 7.59 N/A N/A 7.89 7.89 7.53 186.30 k 15.45% -0.13 -1.684% 10/20/2014 3:59 PM
Omega 7.59 N/A N/A 7.69 7.71 7.53 17.40 k 1.44% -0.12 -1.556% 10/20/2014 3:59 PM
Pure 7.60 N/A N/A 7.70 7.75 7.54 15.40 k 1.28% -0.11 -1.427% 10/20/2014 3:59 PM
TriAct 7.61 N/A N/A 7.68 7.75 7.54 28.80 k 2.39% -0.12 -1.553% 10/20/2014 3:50 PM
CX2 7.59 N/A N/A 7.65 7.74 7.54 47.50 k 3.94% -0.13 -1.684% 10/20/2014 3:59 PM

All times are in ET.

News Headlines for Crew Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 4:00 PM EDT Q 7.59 100 -0.15 TSX 013 079
10/20/2014 4:00 PM EDT Q 7.59 100 -0.15 TSX 013 079
10/20/2014 4:00 PM EDT Q 7.59 400 -0.15 TSX 072 079
10/20/2014 4:00 PM EDT Q 7.59 100 -0.15 TSX 053 053
10/20/2014 4:00 PM EDT Q 7.59 1,800 -0.15 TSX 072 009
10/20/2014 4:00 PM EDT Q 7.59 400 -0.15 TSX 002 009
10/20/2014 4:00 PM EDT Q 7.59 1,200 -0.15 TSX 065 009
10/20/2014 4:00 PM EDT Q 7.59 300 -0.15 TSX 009 009
10/20/2014 3:59 PM EDT 7.59 100 -0.15 TSX 053 079
10/20/2014 3:59 PM EDT 7.59 100 -0.15 CHIX 001 001
10/20/2014 3:59 PM EDT 7.59 100 -0.15 CHIX 001 001
10/20/2014 3:59 PM EDT 7.59 100 -0.15 CHIX 001 001
10/20/2014 3:59 PM EDT 7.59 100 -0.15 CHIX 001 001
10/20/2014 3:59 PM EDT 7.59 100 -0.15 CHIX 001 001
10/20/2014 3:59 PM EDT 7.59 300 -0.15 CHIX 001 001
10/20/2014 3:59 PM EDT 7.59 100 -0.15 CHIX 001 001
10/20/2014 3:59 PM EDT 7.59 100 -0.15 CHIX 001 001
10/20/2014 3:59 PM EDT 7.59 100 -0.15 CHIX 001 001
10/20/2014 3:59 PM EDT 7.59 100 -0.15 CHIX 001 001
10/20/2014 3:59 PM EDT 7.595 100 -0.14 CHIX 001 001
10/20/2014 3:59 PM EDT 7.595 100 -0.14 CHIX 001 001
10/20/2014 3:59 PM EDT 7.59 100 -0.15 CX2 001 039
10/20/2014 3:59 PM EDT E 7.59 21 -0.15 TSX 072 003
10/20/2014 3:59 PM EDT 7.59 100 -0.15 TSX 079 001
10/20/2014 3:59 PM EDT 7.59 100 -0.15 TSX 039 001
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