Advertisement
Advertisement
U.S. Markets open in 2 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

Crescent Point Energy Corp. (CPG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.170.00 (0.00%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2022------
Jan 19, 20228.318.318.058.178.173,721,300
Jan 18, 20228.508.578.088.178.178,541,000
Jan 17, 20228.388.458.338.368.362,306,800
Jan 14, 20228.108.378.108.328.326,447,600
Jan 13, 20228.428.448.038.038.036,130,100
Jan 12, 20228.318.478.218.458.456,220,900
Jan 11, 20228.008.267.968.068.0616,030,400
Jan 10, 20227.757.917.727.847.846,907,200
Jan 07, 20227.707.827.537.707.705,269,600
Jan 06, 20227.857.857.517.637.636,704,800
Jan 05, 20227.427.867.367.447.4413,380,800
Jan 04, 20227.087.307.087.207.206,402,000
Dec 31, 20216.616.796.586.756.752,721,200
Dec 30, 20216.676.786.636.656.652,599,300
Dec 29, 20216.586.796.516.646.646,816,000
Dec 24, 20216.136.196.126.196.19744,400
Dec 23, 20216.146.206.086.136.132,293,600
Dec 22, 20215.996.225.876.096.094,035,800
Dec 21, 20215.866.005.805.985.984,260,000
Dec 20, 20215.335.715.335.705.704,589,200
Dec 17, 20215.845.945.665.695.698,835,800
Dec 16, 20216.106.295.946.006.005,001,700
Dec 15, 20215.976.065.766.046.049,799,600
Dec 14, 20216.266.326.036.076.075,702,800
Dec 14, 20210.03 Dividend
Dec 13, 20216.696.726.426.456.426,195,600
Dec 10, 20216.816.886.596.746.713,275,800
Dec 09, 20216.666.776.576.736.704,311,800
Dec 08, 20216.756.856.686.726.696,193,100
Dec 07, 20216.356.756.326.736.709,862,600
Dec 06, 20215.956.255.836.146.119,153,800
Dec 03, 20215.745.855.585.695.664,851,800
Dec 02, 20215.375.665.225.625.595,354,100
Dec 01, 20215.665.745.445.485.455,680,400
Nov 30, 20215.605.685.365.505.478,320,000
Nov 29, 20215.995.995.715.735.704,855,000
Nov 26, 20215.605.725.515.645.617,537,800
Nov 25, 20216.176.256.166.176.14862,600
Nov 24, 20216.086.266.066.186.154,232,800
Nov 23, 20215.906.165.906.166.138,542,100
Nov 22, 20215.505.855.455.785.754,882,400
Nov 19, 20215.675.675.435.565.536,480,800
Nov 18, 20215.805.895.695.835.803,545,100
Nov 17, 20215.856.015.785.785.755,842,400
Nov 16, 20215.895.935.805.885.852,183,500
Nov 15, 20215.805.895.695.865.834,711,300
Nov 12, 20215.806.035.755.895.864,139,800
Nov 11, 20215.925.965.845.855.822,366,500
Nov 10, 20216.036.115.855.865.834,962,500
Nov 09, 20216.006.095.876.086.054,905,700
Nov 08, 20216.106.146.006.025.996,109,900
Nov 05, 20216.096.095.866.056.025,702,500
Nov 04, 20216.176.185.936.005.976,195,600
Nov 03, 20216.026.135.976.036.003,980,700
Nov 02, 20216.286.286.126.156.123,294,300
Nov 01, 20216.286.436.246.326.293,449,000
Oct 29, 20216.256.256.066.226.195,096,200
Oct 28, 20216.036.245.776.206.178,693,500
Oct 27, 20216.196.276.056.066.033,965,900
Oct 26, 20216.346.346.186.276.243,594,200
Oct 25, 20216.376.486.246.306.274,679,400
Oct 22, 20216.176.256.126.236.202,308,700
Oct 21, 20216.256.266.076.126.093,582,000
Oct 20, 20216.056.345.996.276.243,300,300
Oct 19, 20216.206.246.026.166.133,143,000
Oct 18, 20216.356.416.106.166.134,810,300
Oct 15, 20216.446.476.246.286.254,050,500
Oct 14, 20216.216.366.116.346.314,624,100
Oct 13, 20216.126.165.986.086.055,186,300
Oct 12, 20216.506.506.166.206.176,845,500
Oct 08, 20216.406.506.386.416.385,148,600
Oct 07, 20216.106.325.966.306.275,959,000
Oct 06, 20216.176.236.056.126.095,478,600
Oct 05, 20216.386.396.206.336.307,450,500
Oct 04, 20216.156.396.156.176.147,244,400
Oct 01, 20215.856.145.855.985.956,612,500
Sep 30, 20215.815.965.665.845.815,686,200
Sep 29, 20215.695.965.655.815.786,119,300
Sep 28, 20215.976.005.595.745.718,406,700
Sep 27, 20215.555.935.515.885.857,994,100
Sep 24, 20215.165.405.105.345.325,468,200
Sep 23, 20215.065.195.035.165.145,278,300
Sep 22, 20215.015.195.005.014.994,551,100
Sep 21, 20214.904.944.754.844.822,695,400
Sep 20, 20214.744.924.684.794.773,712,100
Sep 17, 20215.025.074.904.974.957,943,400
Sep 16, 20215.285.285.065.075.056,913,700
Sep 15, 20215.145.405.145.335.317,483,100
Sep 14, 20215.035.094.925.014.994,749,600
Sep 14, 20210.0025 Dividend
Sep 13, 20214.434.974.434.924.898,628,300
Sep 10, 20214.424.454.294.304.282,197,600
Sep 09, 20214.324.394.244.344.323,052,400
Sep 08, 20214.504.524.304.334.313,460,400
Sep 07, 20214.454.544.414.464.442,175,800
Sep 03, 20214.604.614.494.514.492,815,900
Sep 02, 20214.524.664.474.594.573,760,900
Sep 01, 20214.494.544.424.464.443,150,300
Aug 31, 20214.454.584.434.534.512,835,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement