CPG - Crescent Point Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20193.87003.90003.77003.78003.78001,940,700
Oct 17, 20193.81003.92003.80003.87003.87001,542,300
Oct 16, 20193.88003.96003.80003.82003.82001,407,700
Oct 15, 20193.75004.00003.75003.88003.88003,582,700
Oct 14, 20193.78003.86003.73003.79003.79001,218,400
Oct 11, 20193.82003.94003.80003.89003.89002,717,400
Oct 10, 20193.78003.82003.69003.75003.75002,269,500
Oct 09, 20193.88003.88003.72003.73003.73002,927,400
Oct 08, 20193.91003.95003.84003.85003.85003,684,000
Oct 07, 20194.02004.10003.96003.98003.98002,484,900
Oct 04, 20194.10004.15003.95004.01004.01004,644,300
Oct 03, 20193.97004.09003.91004.08004.08003,340,500
Oct 02, 20194.09004.16003.97004.04004.04002,366,800
Oct 01, 20194.26004.32004.09004.15004.15002,517,600
Sep 30, 20194.31004.43004.22004.26004.26002,149,900
Sep 27, 20194.28004.47004.26004.35004.35004,420,900
Sep 26, 20194.41004.43004.29004.36004.36003,782,900
Sep 25, 20194.38004.49004.27004.44004.44005,535,400
Sep 24, 20194.63004.66004.47004.50004.50003,370,800
Sep 23, 20194.65004.72004.61004.65004.65002,986,700
Sep 20, 20194.65004.75004.62004.68004.68003,997,700
Sep 19, 20194.66004.73004.60004.62004.62004,013,300
Sep 18, 20194.50004.61004.44004.57004.57002,977,900
Sep 17, 20194.58004.70004.42004.57004.57004,962,500
Sep 16, 20194.62004.76004.58004.72004.72006,370,500
Sep 13, 20194.22004.32004.14004.29004.29002,977,600
Sep 12, 20193.90004.22003.85004.22004.22004,532,500
Sep 12, 20190.008 Dividend
Sep 11, 20194.10004.14003.96004.07004.06205,498,500
Sep 10, 20193.94004.09003.94004.02004.01213,169,400
Sep 09, 20193.82003.98003.79003.91003.90232,155,900
Sep 06, 20193.59003.80003.52003.77003.76262,068,200
Sep 05, 20193.60003.70003.53003.64003.63283,546,100
Sep 04, 20193.43003.63003.41003.55003.54303,630,200
Sep 03, 20193.21003.38003.13003.35003.34345,464,400
Aug 30, 20193.25003.25003.11003.16003.15381,809,100
Aug 29, 20193.17003.27003.16003.27003.26361,745,700
Aug 28, 20192.99003.19002.99003.16003.15381,845,800
Aug 27, 20192.99003.00002.88002.93002.92421,353,100
Aug 26, 20193.05003.11002.95002.95002.94421,353,000
Aug 23, 20193.05003.11003.00003.01003.00411,529,400
Aug 22, 20193.16003.21003.10003.11003.10391,561,900
Aug 21, 20193.16003.23003.08003.14003.13381,558,000
Aug 20, 20193.06003.15003.01003.14003.13381,255,000
Aug 19, 20193.05003.10002.77003.06003.05401,507,300
Aug 16, 20192.81003.02002.80003.00002.99411,397,100
Aug 15, 20192.85002.85002.77002.77002.76461,823,400
Aug 14, 20193.02003.06002.85002.85002.84442,898,300
Aug 13, 20193.07003.19003.02003.13003.12382,561,400
Aug 12, 20193.11003.11003.02003.07003.06401,320,000
Aug 09, 20193.05003.15003.04003.12003.11391,922,100
Aug 08, 20192.89003.08002.87003.05003.04402,996,000
Aug 07, 20192.88002.92002.77002.84002.83444,953,700
Aug 06, 20192.97003.05002.90002.94002.93422,505,200
Aug 05, 20193.04003.05002.94002.96002.95421,350,500
Aug 02, 20193.22003.26003.10003.12003.11392,101,700
Aug 01, 20193.25003.26003.13003.20003.19373,829,500
Jul 31, 20193.26003.40003.24003.31003.30353,337,700
Jul 30, 20193.10003.28003.07003.25003.24363,239,100
Jul 29, 20193.11003.14003.02003.11003.10392,150,300
Jul 26, 20193.15003.20003.07003.08003.07392,518,900
Jul 25, 20193.40003.40003.07003.15003.14383,218,700
Jul 24, 20193.21003.32003.16003.22003.21372,670,700
Jul 23, 20193.19003.24003.15003.24003.23361,854,300
Jul 22, 20193.12003.22003.10003.18003.17371,200,500
Jul 19, 20193.03003.13003.01003.12003.11391,613,300
Jul 18, 20193.05003.06002.95003.00002.99412,552,000
Jul 17, 20193.12003.17003.04003.05003.04402,305,900
Jul 16, 20193.18003.27003.10003.13003.12382,818,400
Jul 15, 20193.36003.37003.17003.18003.17372,003,000
Jul 12, 20193.37003.41003.31003.36003.35341,039,100
Jul 11, 20193.41003.46003.33003.39003.38332,091,900
Jul 10, 20193.21003.44003.21003.44003.43322,479,700
Jul 09, 20193.17003.20003.07003.14003.13381,384,500
Jul 08, 20193.12003.25003.10003.17003.16381,688,300
Jul 05, 20193.07003.17003.05003.13003.12381,387,100
Jul 03, 20193.11003.13003.03003.11003.10391,037,600
Jul 02, 20193.30003.30003.07003.07003.06402,718,200
Jul 01, 20193.41003.47003.28003.31003.30351,450,200
Jun 28, 20193.34003.34003.25003.30003.29351,877,000
Jun 27, 20193.41003.45003.31003.31003.30351,729,800
Jun 26, 20193.29003.44003.28003.44003.43324,103,600
Jun 25, 20193.26003.29003.21003.24003.23361,711,600
Jun 24, 20193.33003.33003.23003.28003.27362,009,300
Jun 21, 20193.39003.41003.26003.32003.31351,759,700
Jun 20, 20193.24003.41003.23003.39003.38333,672,500
Jun 19, 20193.07003.19003.04003.12003.11392,168,300
Jun 18, 20192.99003.11002.99003.09003.08391,484,700
Jun 17, 20192.91002.99002.90002.95002.94421,780,000
Jun 14, 20193.00003.04002.91002.93002.92421,942,200
Jun 14, 20190.01 Dividend
Jun 13, 20192.97003.04002.92003.02003.00413,555,000
Jun 13, 20190.007 Dividend
Jun 12, 20193.01003.02002.89002.89002.86782,841,300
Jun 11, 20193.11003.14003.01003.05003.02663,513,800
Jun 10, 20193.19003.20003.08003.10003.07622,933,900
Jun 07, 20193.10003.22003.09003.18003.15562,442,300
Jun 06, 20193.07003.14003.00003.11003.08613,196,300
Jun 05, 20193.28003.32003.03003.06003.03655,537,300
Jun 04, 20193.33003.36003.26003.30003.27473,284,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...