TMX group TMXmoney

Crew Energy Inc. (CR)
Market: CDN Consolidated
$ 9.81
Aug 1, 2014, 10:10 PM EDT
Change: -0.02 (-0.20%)
Volume: 1,753,109

Day Low
9.67
Day High
9.98
Company Chart
Detailed Quote
Open: 9.86 EPS: -1.54
High: 9.98 Ex-Div Date: N/A
Low: 9.67 Dividend: N/A
Prev. Close: 9.83 Yield: N/A
Bid: 9.81 Div. Frequency: N/A
Bid Size: 100 Shares Out.: 121,960,592
Ask: 9.82 P/E Ratio: N/A
Ask Size: 1,000 P/B Ratio: 1.210
Market Cap: 1,196,433,408 Exchange: TSX
Beta: 2.725 VWAP: 9.787008
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.81 9.81 9.82 9.86 9.98 9.67 1.75 m 100% -0.02 -0.203% 08/01/2014 4:00 PM
TSX 9.81 9.81 9.82 9.86 9.97 9.67 798.40 k 45.54% -0.02 -0.203% 08/01/2014 4:00 PM
Alpha 9.81 N/A N/A 9.74 9.93 9.68 184.50 k 10.52% -0.02 -0.203% 08/01/2014 3:59 PM
TMX Select 9.82 N/A N/A 9.77 9.92 9.69 74.00 k 4.22% -0.01 -0.102% 08/01/2014 3:59 PM
Chi-X 9.81 N/A N/A 9.74 9.98 9.67 590.80 k 33.70% -0.02 -0.203% 08/01/2014 3:59 PM
Omega 9.82 N/A N/A 9.75 9.98 9.71 17.09 k 0.98% -0.01 -0.102% 08/01/2014 3:59 PM
Pure 9.81 8.36 11.30 9.90 9.90 9.71 22.30 k 1.27% 0.00 0.00% 08/01/2014 3:59 PM
TriAct 9.82 N/A N/A 9.86 9.90 9.72 44.90 k 2.56% 0.02 0.204% 08/01/2014 3:55 PM
CX2 9.82 N/A N/A 9.87 9.90 9.71 18.00 k 1.03% 0.00 0.00% 08/01/2014 3:59 PM
LYNX 9.82 N/A N/A 9.75 9.82 9.75 3,100 0.18% -0.54 -5.212% 08/01/2014 1:28 PM

All times are in ET.

News Headlines for Crew Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/01/2014 4:00 PM EDT Q 9.81 100 -0.02 TSX 053 065
08/01/2014 4:00 PM EDT Q 9.81 200 -0.02 TSX 053 080
08/01/2014 4:00 PM EDT Q 9.81 200 -0.02 TSX 053 072
08/01/2014 4:00 PM EDT Q 9.81 300 -0.02 TSX 053 072
08/01/2014 4:00 PM EDT Q 9.81 100 -0.02 TSX 001 072
08/01/2014 4:00 PM EDT Q 9.81 100 -0.02 TSX 001 072
08/01/2014 4:00 PM EDT Q 9.81 700 -0.02 TSX 053 072
08/01/2014 4:00 PM EDT Q 9.81 100 -0.02 TSX 053 053
08/01/2014 4:00 PM EDT Q 9.81 500 -0.02 TSX 079 072
08/01/2014 4:00 PM EDT Q 9.81 1,400 -0.02 TSX 079 072
08/01/2014 4:00 PM EDT Q 9.81 1,900 -0.02 TSX 079 053
08/01/2014 3:59 PM EDT 9.81 100 -0.02 TSX 079 053
08/01/2014 3:59 PM EDT 9.81 100 -0.02 CHIX 001 001
08/01/2014 3:59 PM EDT 9.81 200 -0.02 CHIX 079 001
08/01/2014 3:59 PM EDT 9.81 100 -0.02 CHIX 001 001
08/01/2014 3:59 PM EDT 9.81 100 -0.02 TSX 079 053
08/01/2014 3:59 PM EDT E 9.81 37 -0.02 TSX 003 053
08/01/2014 3:59 PM EDT 9.81 100 -0.02 CHIX 001 001
08/01/2014 3:59 PM EDT 9.81 200 -0.02 ALPHA 079 001
08/01/2014 3:59 PM EDT 9.82 200 -0.01 TMX 039 001
08/01/2014 3:59 PM EDT 9.81 100 -0.02 TSX 039 039
08/01/2014 3:59 PM EDT 9.82 100 -0.01 TMX 089 039
08/01/2014 3:59 PM EDT 9.82 100 -0.01 TMX 089 039
08/01/2014 3:59 PM EDT W 9.82 400 -0.01 TSX 001 079
08/01/2014 3:59 PM EDT 9.81 100 -0.02 CHIX 001 065
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.