Crescent Point Energy Corp (016.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| May 02, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Apr 30, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Apr 29, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Apr 26, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Apr 25, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Apr 24, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Apr 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 22, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Apr 19, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Apr 18, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Apr 17, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Apr 16, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Apr 15, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 12, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Apr 11, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Apr 10, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 09, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Apr 08, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Apr 05, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Apr 04, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Apr 03, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Apr 02, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Mar 28, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Mar 27, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Mar 26, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Mar 25, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Mar 22, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Mar 21, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Mar 20, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Mar 19, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Mar 18, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Mar 15, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Mar 14, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Mar 14, 2024 | 0.115 Dividend | |||||
| Mar 13, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | - |
| Mar 12, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.67 | - |
| Mar 11, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.67 | - |
| Mar 08, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | - |
| Mar 07, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | - |
| Mar 06, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - |
| Mar 05, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | - |
| Mar 04, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | - |
| Mar 01, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | - |
| Feb 29, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | - |
| Feb 28, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.36 | - |
| Feb 27, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | - |
| Feb 26, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | - |
| Feb 23, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.33 | - |
| Feb 22, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | - |
| Feb 21, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.10 | - |
| Feb 20, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.10 | - |
| Feb 19, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.06 | - |
| Feb 16, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.01 | - |
| Feb 15, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.68 | - |
| Feb 14, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.72 | - |
| Feb 13, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.82 | - |
| Feb 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| Feb 09, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.69 | - |
| Feb 08, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | - |
| Feb 07, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | - |
| Feb 06, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - |
| Feb 05, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.61 | - |
| Feb 02, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.71 | - |
| Feb 01, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.83 | - |
| Jan 31, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.94 | - |
| Jan 30, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.84 | - |
| Jan 29, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | - |
| Jan 26, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | - |
| Jan 25, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.77 | - |
| Jan 24, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.68 | - |
| Jan 23, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.69 | - |
| Jan 22, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.79 | - |
| Jan 19, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.68 | - |
| Jan 18, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | - |
| Jan 17, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| Jan 16, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.94 | - |
| Jan 15, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.92 | - |
| Jan 12, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.92 | - |
| Jan 11, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.81 | - |
| Jan 10, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.93 | - |
| Jan 09, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.91 | - |
| Jan 08, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.03 | - |
| Jan 05, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.07 | - |
| Jan 04, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
| Jan 03, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.11 | - |
| Jan 02, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.07 | - |
| Dec 29, 2023 | 6.17 | 6.24 | 6.17 | 6.24 | 6.14 | - |
| Dec 28, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.17 | - |
| Dec 27, 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.29 | - |
| Dec 22, 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.17 | - |
| Dec 21, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | - |
| Dec 20, 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.11 | - |
| Dec 19, 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.03 | - |
| Dec 18, 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | - |
| Dec 15, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | - |
| Dec 14, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.73 | - |
| Dec 14, 2023 | 0.1 Dividend | |||||
| Dec 13, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.59 | - |
| Dec 12, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 5.87 | - |
| *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.