Crescent Point Energy Corp (016.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:22PM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 7.53 | 7.63 | 7.53 | 7.63 | 7.63 | - |
| Jul 03, 2024 | 7.55 | 7.63 | 7.47 | 7.57 | 7.57 | - |
| Jul 02, 2024 | 7.32 | 7.53 | 7.32 | 7.47 | 7.47 | - |
| Jul 01, 2024 | 7.34 | 7.46 | 7.28 | 7.32 | 7.32 | - |
| Jun 28, 2024 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | - |
| Jun 27, 2024 | 7.35 | 7.43 | 7.32 | 7.32 | 7.32 | - |
| Jun 26, 2024 | 7.40 | 7.42 | 7.30 | 7.33 | 7.33 | - |
| Jun 25, 2024 | 7.35 | 7.40 | 7.32 | 7.36 | 7.36 | - |
| Jun 24, 2024 | 7.06 | 7.31 | 7.06 | 7.31 | 7.31 | - |
| Jun 21, 2024 | 7.12 | 7.23 | 7.02 | 7.08 | 7.08 | - |
| Jun 20, 2024 | 6.99 | 7.16 | 6.99 | 7.16 | 7.16 | - |
| Jun 19, 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - |
| Jun 18, 2024 | 6.97 | 7.09 | 6.95 | 7.07 | 7.07 | - |
| Jun 17, 2024 | 6.94 | 7.04 | 6.87 | 6.96 | 6.96 | - |
| Jun 14, 2024 | 7.13 | 7.16 | 6.90 | 6.92 | 6.92 | - |
| Jun 14, 2024 | 0.115 Dividend | |||||
| Jun 13, 2024 | 7.30 | 7.30 | 7.05 | 7.16 | 7.04 | - |
| Jun 12, 2024 | 7.41 | 7.48 | 7.28 | 7.31 | 7.19 | - |
| Jun 11, 2024 | 7.41 | 7.43 | 7.33 | 7.37 | 7.25 | - |
| Jun 10, 2024 | 7.32 | 7.44 | 7.30 | 7.42 | 7.30 | - |
| Jun 07, 2024 | 7.32 | 7.40 | 7.27 | 7.28 | 7.16 | - |
| Jun 06, 2024 | 7.00 | 7.31 | 7.00 | 7.31 | 7.20 | - |
| Jun 05, 2024 | 7.21 | 7.29 | 7.20 | 7.20 | 7.08 | - |
| Jun 04, 2024 | 7.46 | 7.47 | 7.17 | 7.24 | 7.13 | - |
| Jun 03, 2024 | 7.94 | 8.05 | 7.51 | 7.51 | 7.39 | - |
| May 31, 2024 | 7.86 | 7.97 | 7.85 | 7.97 | 7.84 | - |
| May 30, 2024 | 7.82 | 7.88 | 7.78 | 7.86 | 7.74 | - |
| May 29, 2024 | 7.90 | 7.96 | 7.77 | 7.77 | 7.65 | - |
| May 28, 2024 | 7.78 | 7.90 | 7.77 | 7.90 | 7.78 | - |
| May 27, 2024 | 7.77 | 7.88 | 7.62 | 7.76 | 7.64 | 35 |
| May 24, 2024 | 7.68 | 7.83 | 7.68 | 7.79 | 7.67 | - |
| May 23, 2024 | 7.75 | 7.86 | 7.68 | 7.68 | 7.56 | - |
| May 22, 2024 | 8.02 | 8.20 | 7.78 | 7.78 | 7.66 | - |
| May 21, 2024 | 8.14 | 8.17 | 8.00 | 8.05 | 7.92 | - |
| May 20, 2024 | 7.96 | 8.28 | 7.96 | 8.14 | 8.01 | - |
| May 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | - |
| May 16, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | - |
| May 15, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | - |
| May 14, 2024 | 7.98 | 7.99 | 7.90 | 7.90 | 7.77 | - |
| May 13, 2024 | 8.07 | 8.15 | 7.94 | 7.97 | 7.84 | - |
| May 10, 2024 | 8.23 | 8.46 | 8.01 | 8.10 | 7.97 | - |
| May 09, 2024 | 8.14 | 8.23 | 8.14 | 8.21 | 8.08 | - |
| May 08, 2024 | 8.20 | 8.20 | 8.10 | 8.13 | 8.00 | - |
| May 07, 2024 | 8.34 | 8.36 | 8.11 | 8.20 | 8.07 | - |
| May 06, 2024 | 8.07 | 8.29 | 8.06 | 8.23 | 8.10 | - |
| May 03, 2024 | 8.14 | 8.15 | 8.02 | 8.03 | 7.90 | - |
| May 02, 2024 | 8.09 | 8.22 | 8.05 | 8.15 | 8.02 | - |
| Apr 30, 2024 | 8.59 | 8.63 | 8.27 | 8.34 | 8.20 | - |
| Apr 29, 2024 | 8.40 | 8.55 | 8.35 | 8.55 | 8.41 | - |
| Apr 26, 2024 | 8.39 | 8.46 | 8.36 | 8.46 | 8.32 | - |
| Apr 25, 2024 | 8.27 | 8.28 | 8.21 | 8.28 | 8.15 | - |
| Apr 24, 2024 | 8.29 | 8.29 | 8.25 | 8.27 | 8.14 | - |
| Apr 23, 2024 | 8.15 | 8.27 | 8.13 | 8.25 | 8.12 | - |
| Apr 22, 2024 | 8.03 | 8.24 | 8.02 | 8.24 | 8.11 | - |
| Apr 19, 2024 | 8.05 | 8.18 | 8.00 | 8.18 | 8.05 | - |
| Apr 18, 2024 | 7.97 | 8.03 | 7.90 | 7.90 | 7.78 | - |
| Apr 17, 2024 | 8.02 | 8.16 | 7.93 | 8.06 | 7.93 | - |
| Apr 16, 2024 | 7.99 | 8.05 | 7.91 | 8.03 | 7.90 | - |
| Apr 15, 2024 | 8.20 | 8.33 | 8.03 | 8.03 | 7.90 | - |
| Apr 12, 2024 | 8.29 | 8.49 | 8.29 | 8.32 | 8.18 | - |
| Apr 11, 2024 | 8.05 | 8.39 | 8.03 | 8.33 | 8.19 | - |
| Apr 10, 2024 | 8.08 | 8.21 | 8.04 | 8.18 | 8.05 | - |
| Apr 09, 2024 | 8.11 | 8.16 | 8.05 | 8.09 | 7.96 | - |
| Apr 08, 2024 | 8.04 | 8.17 | 8.02 | 8.12 | 7.99 | - |
| Apr 05, 2024 | 8.17 | 8.17 | 8.12 | 8.14 | 8.01 | - |
| Apr 04, 2024 | 8.12 | 8.14 | 8.00 | 8.14 | 8.01 | 10 |
| Apr 03, 2024 | 7.92 | 8.08 | 7.89 | 8.08 | 7.95 | - |
| Apr 02, 2024 | 7.55 | 7.91 | 7.55 | 7.87 | 7.75 | - |
| Mar 28, 2024 | 7.46 | 7.60 | 7.45 | 7.60 | 7.48 | - |
| Mar 27, 2024 | 7.25 | 7.43 | 7.13 | 7.43 | 7.31 | - |
| Mar 26, 2024 | 7.36 | 7.42 | 7.31 | 7.31 | 7.20 | - |
| Mar 25, 2024 | 7.21 | 7.38 | 7.21 | 7.37 | 7.25 | - |
| Mar 22, 2024 | 7.30 | 7.35 | 7.17 | 7.18 | 7.06 | - |
| Mar 21, 2024 | 7.27 | 7.30 | 7.16 | 7.30 | 7.18 | - |
| Mar 20, 2024 | 7.27 | 7.32 | 7.20 | 7.25 | 7.13 | - |
| Mar 19, 2024 | 7.22 | 7.33 | 7.19 | 7.30 | 7.18 | - |
| Mar 18, 2024 | 7.16 | 7.16 | 7.01 | 7.16 | 7.05 | - |
| Mar 15, 2024 | 7.07 | 7.14 | 7.04 | 7.11 | 7.00 | - |
| Mar 14, 2024 | 6.99 | 7.10 | 6.99 | 7.07 | 6.96 | - |
| Mar 14, 2024 | 0.115 Dividend | |||||
| Mar 13, 2024 | 6.92 | 7.07 | 6.90 | 7.07 | 6.84 | - |
| Mar 12, 2024 | 6.85 | 6.93 | 6.85 | 6.93 | 6.71 | - |
| Mar 11, 2024 | 6.85 | 6.90 | 6.80 | 6.90 | 6.68 | - |
| Mar 08, 2024 | 6.97 | 6.98 | 6.84 | 6.86 | 6.64 | - |
| Mar 07, 2024 | 6.94 | 7.02 | 6.90 | 6.92 | 6.70 | - |
| Mar 06, 2024 | 6.93 | 7.00 | 6.91 | 6.93 | 6.70 | - |
| Mar 05, 2024 | 6.83 | 6.96 | 6.83 | 6.90 | 6.68 | - |
| Mar 04, 2024 | 6.92 | 6.95 | 6.83 | 6.84 | 6.62 | - |
| Mar 01, 2024 | 6.77 | 6.97 | 6.77 | 6.90 | 6.68 | - |
| Feb 29, 2024 | 6.68 | 6.81 | 6.63 | 6.72 | 6.51 | - |
| Feb 28, 2024 | 6.60 | 6.70 | 6.56 | 6.59 | 6.38 | - |
| Feb 27, 2024 | 6.57 | 6.64 | 6.50 | 6.57 | 6.36 | - |
| Feb 26, 2024 | 6.49 | 6.57 | 6.42 | 6.57 | 6.36 | - |
| Feb 23, 2024 | 6.56 | 6.56 | 6.46 | 6.51 | 6.30 | - |
| Feb 22, 2024 | 6.52 | 6.61 | 6.47 | 6.59 | 6.37 | - |
| Feb 21, 2024 | 6.33 | 6.51 | 6.26 | 6.49 | 6.29 | - |
| Feb 20, 2024 | 6.32 | 6.34 | 6.29 | 6.31 | 6.11 | - |
| Feb 19, 2024 | 6.29 | 6.33 | 6.26 | 6.30 | 6.10 | - |
| Feb 16, 2024 | 6.23 | 6.34 | 6.19 | 6.33 | 6.12 | - |
| Feb 15, 2024 | 5.89 | 6.24 | 5.88 | 6.23 | 6.03 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.