Canada markets closed

Crescent Point Energy Corp. (CPG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.54+0.14 (+1.49%)
At close: 04:00PM EDT
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20239.439.599.439.549.546,667,200
Mar 30, 20239.459.549.399.409.404,232,600
Mar 29, 20239.229.449.219.379.377,071,500
Mar 28, 20238.989.188.929.019.017,444,200
Mar 27, 20239.019.108.719.069.065,937,600
Mar 24, 20238.759.018.658.858.857,033,300
Mar 23, 20239.189.388.949.029.029,090,200
Mar 22, 20238.959.388.909.089.0811,728,500
Mar 21, 20238.418.878.408.808.807,665,700
Mar 20, 20237.958.227.868.198.196,097,500
Mar 17, 20238.128.177.867.987.9811,063,100
Mar 16, 20237.858.237.778.188.186,453,600
Mar 15, 20238.288.297.738.028.0210,106,800
Mar 14, 20238.859.048.628.688.686,619,600
Mar 14, 20230.1 Dividend
Mar 13, 20239.039.308.818.918.819,182,500
Mar 10, 20239.499.719.299.349.2410,502,000
Mar 09, 20239.709.959.559.569.454,293,000
Mar 09, 20230.032 Dividend
Mar 08, 20239.629.919.599.679.536,780,500
Mar 07, 20239.8710.009.629.669.525,300,000
Mar 06, 20239.899.929.749.879.737,866,900
Mar 03, 20239.7510.079.669.969.828,171,100
Mar 02, 20239.709.909.529.889.744,842,900
Mar 01, 20239.379.669.319.639.496,641,300
Feb 28, 20239.659.669.329.339.199,659,800
Feb 27, 20239.509.609.409.509.364,742,000
Feb 24, 20239.269.509.189.479.334,375,700
Feb 23, 20239.229.439.159.379.236,323,900
Feb 22, 20239.039.208.939.038.909,658,400
Feb 21, 20239.269.349.049.088.954,925,200
Feb 17, 20239.479.509.259.269.135,572,900
Feb 16, 20239.769.869.659.659.512,618,700
Feb 15, 20239.969.979.629.779.635,787,100
Feb 14, 20239.7710.099.7410.079.925,781,300
Feb 13, 20239.809.999.739.919.772,961,700
Feb 10, 20239.729.939.689.889.744,637,300
Feb 09, 20239.749.819.559.579.433,194,700
Feb 08, 20239.729.869.659.749.604,671,600
Feb 07, 20239.339.719.249.709.565,104,200
Feb 06, 20239.329.359.139.269.133,202,300
Feb 03, 20239.349.609.289.319.184,308,400
Feb 02, 20239.599.699.179.289.154,944,500
Feb 01, 20239.899.909.309.619.478,516,900
Jan 31, 20239.759.969.649.949.803,523,300
Jan 30, 20239.7710.019.749.799.654,256,000
Jan 27, 202310.0010.229.899.969.824,695,500
Jan 26, 20239.899.999.649.979.834,999,100
Jan 25, 20239.779.779.539.719.573,048,100
Jan 24, 202310.0110.079.769.809.663,361,100
Jan 23, 20239.8910.059.8710.019.863,557,400
Jan 20, 20239.789.869.669.829.682,744,100
Jan 19, 20239.539.799.469.749.602,657,000
Jan 18, 20239.759.989.569.579.434,709,900
Jan 17, 20239.729.769.539.679.533,541,200
Jan 16, 20239.549.759.549.619.471,435,400
Jan 13, 20239.529.629.389.589.443,766,500
Jan 12, 20239.329.549.249.529.383,635,700
Jan 11, 20239.309.359.129.239.104,463,800
Jan 10, 20239.269.299.049.209.073,369,900
Jan 09, 20239.219.479.179.239.104,661,800
Jan 06, 20239.059.148.928.998.863,126,900
Jan 05, 20238.758.978.688.918.783,031,300
Jan 04, 20238.778.948.648.768.633,488,700
Jan 03, 20239.599.608.868.908.774,993,400
Dec 30, 20229.459.699.399.669.522,716,900
Dec 29, 20229.289.569.249.509.362,735,900
Dec 28, 20229.649.679.279.369.224,330,400
Dec 23, 20229.279.609.279.599.453,459,900
Dec 22, 20229.429.449.009.179.042,825,100
Dec 21, 20229.459.479.249.429.283,343,600
Dec 20, 20228.919.198.899.098.963,693,600
Dec 19, 20229.179.258.838.948.814,322,900
Dec 16, 20229.059.148.909.078.943,876,500
Dec 15, 20229.379.409.099.279.144,426,600
Dec 14, 20229.309.609.039.499.3511,669,200
Dec 14, 20220.08 Dividend
Dec 13, 20229.559.559.249.259.044,730,100
Dec 12, 20228.959.218.959.118.905,258,600
Dec 09, 20229.159.258.908.918.705,146,000
Dec 08, 20229.429.568.969.028.813,450,900
Dec 07, 20229.439.529.159.229.013,316,300
Dec 06, 20229.759.959.299.399.174,642,900
Dec 05, 202210.4110.509.779.849.614,993,000
Dec 02, 202210.1610.3710.1310.2510.013,044,000
Dec 01, 202210.6010.6510.2010.2410.002,995,500
Nov 30, 202210.7010.7610.3510.4510.213,480,600
Nov 29, 202210.4710.5710.3910.4910.253,926,700
Nov 28, 202210.1810.3610.0410.2610.022,647,400
Nov 25, 202210.5610.6310.4210.4410.202,637,100
Nov 24, 202210.4910.5610.4810.5210.28664,400
Nov 23, 202210.5110.6410.4610.5410.302,942,400
Nov 22, 202210.7210.8610.6210.7810.533,361,100
Nov 21, 202210.4710.519.9610.5010.265,416,800
Nov 18, 202210.4010.7910.3110.7310.483,462,200
Nov 17, 202210.8810.8810.4210.8410.594,864,500
Nov 16, 202211.2111.2611.0111.0210.773,610,600
Nov 15, 202211.1011.4310.9411.4011.145,186,000
Nov 14, 202211.2011.3511.0111.0310.784,354,400
Nov 11, 202211.0011.3511.0011.2911.035,887,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...