Canada markets closed

Crescent Point Energy Corp. (CPG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.27+0.09 (+1.74%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20215.115.315.105.275.272,778,500
May 06, 20215.215.245.005.185.183,317,200
May 05, 20215.105.335.075.185.184,592,400
May 04, 20215.145.144.925.035.035,653,700
May 03, 20214.905.054.825.055.054,199,700
Apr. 30, 20214.854.924.794.854.854,527,300
Apr. 29, 20215.105.164.904.954.953,430,700
Apr. 28, 20214.674.964.654.954.954,818,800
Apr. 27, 20214.604.694.514.634.632,483,700
Apr. 26, 20214.504.644.504.594.591,237,600
Apr. 23, 20214.584.644.514.524.522,166,700
Apr. 22, 20214.604.604.444.594.594,109,800
Apr. 21, 20214.494.674.424.554.552,646,300
Apr. 20, 20214.764.774.504.584.583,862,600
Apr. 19, 20214.804.884.764.784.782,122,200
Apr. 16, 20214.974.984.754.804.802,749,800
Apr. 15, 20215.085.084.934.944.942,384,800
Apr. 14, 20214.855.164.855.055.054,495,100
Apr. 13, 20214.924.934.774.784.782,573,000
Apr. 12, 20214.995.014.844.864.861,934,500
Apr. 09, 20214.915.024.904.924.921,872,300
Apr. 08, 20215.005.004.864.974.973,883,100
Apr. 07, 20215.085.154.985.005.003,557,700
Apr. 06, 20215.215.345.045.075.074,664,900
Apr. 05, 20215.455.455.055.175.175,823,100
Apr. 01, 20215.305.475.105.465.466,086,400
Mar. 31, 20215.155.295.115.245.244,466,900
Mar. 30, 20215.105.225.035.165.162,846,800
Mar. 29, 20215.195.235.055.175.172,979,900
Mar. 26, 20215.145.255.025.245.244,366,800
Mar. 25, 20214.975.034.835.015.014,097,900
Mar. 24, 20215.075.325.055.155.155,006,400
Mar. 23, 20215.055.104.894.924.925,066,500
Mar. 22, 20215.475.475.245.255.253,590,400
Mar. 19, 20215.125.485.045.435.4310,979,100
Mar. 18, 20215.545.615.135.145.146,866,100
Mar. 17, 20215.355.625.315.615.614,308,600
Mar. 16, 20215.555.575.365.385.383,700,200
Mar. 15, 20215.695.715.505.655.654,017,400
Mar. 12, 20215.685.805.625.705.706,348,700
Mar. 12, 20210.003 Dividend
Mar. 11, 20215.865.865.675.705.705,846,400
Mar. 10, 20215.505.855.425.765.766,729,600
Mar. 09, 20215.405.595.295.445.446,500,400
Mar. 08, 20215.595.635.295.415.417,191,800
Mar. 05, 20215.255.505.225.505.508,800,200
Mar. 04, 20215.005.144.785.085.086,994,200
Mar. 03, 20214.934.974.824.914.915,078,600
Mar. 02, 20214.734.954.724.844.843,553,200
Mar. 01, 20214.814.874.654.714.716,227,000
Feb. 26, 20214.724.794.534.674.674,472,200
Feb. 25, 20215.115.184.794.814.816,694,500
Feb. 24, 20215.085.264.925.095.0911,445,500
Feb. 23, 20215.005.044.674.994.996,178,600
Feb. 22, 20214.654.994.644.874.876,358,700
Feb. 19, 20214.554.664.444.594.594,651,300
Feb. 18, 20214.464.804.454.624.6211,306,400
Feb. 17, 20214.174.204.034.184.185,989,800
Feb. 16, 20214.194.284.114.174.175,086,600
Feb. 12, 20213.924.133.874.094.094,199,300
Feb. 11, 20214.004.053.923.943.943,438,700
Feb. 10, 20214.034.083.964.024.024,009,200
Feb. 09, 20214.084.093.934.024.024,478,300
Feb. 08, 20214.164.184.084.114.114,786,900
Feb. 05, 20214.104.204.054.094.095,553,100
Feb. 04, 20214.104.103.954.034.034,417,500
Feb. 03, 20213.944.103.914.054.055,624,600
Feb. 02, 20214.014.083.833.883.886,829,000
Feb. 01, 20213.643.883.533.883.886,421,900
Jan. 29, 20213.623.703.483.523.524,059,100
Jan. 28, 20213.633.653.473.613.614,851,300
Jan. 27, 20213.463.733.413.573.574,990,400
Jan. 26, 20213.813.873.523.523.524,552,800
Jan. 25, 20213.783.833.703.803.803,075,700
Jan. 22, 20213.863.923.783.803.804,572,500
Jan. 21, 20214.054.133.923.993.997,157,900
Jan. 20, 20213.944.193.944.074.076,416,300
Jan. 19, 20213.733.903.703.873.875,460,500
Jan. 18, 20213.613.683.523.653.653,420,800
Jan. 15, 20213.823.853.713.713.715,648,700
Jan. 14, 20213.593.933.583.903.906,846,300
Jan. 13, 20213.633.633.533.583.584,170,800
Jan. 12, 20213.533.633.513.603.606,041,600
Jan. 11, 20213.363.463.333.433.433,219,600
Jan. 08, 20213.583.613.333.473.475,066,600
Jan. 07, 20213.473.643.433.493.496,793,400
Jan. 06, 20213.413.473.323.393.396,074,900
Jan. 05, 20213.073.413.063.323.326,521,100
Jan. 04, 20212.983.112.963.033.034,235,300
Dec. 31, 20203.043.062.972.972.971,764,800
Dec. 30, 20202.953.092.943.043.043,297,100
Dec. 29, 20202.993.022.922.952.952,749,200
Dec. 24, 20203.053.052.962.992.991,687,300
Dec. 23, 20202.833.062.803.053.054,504,100
Dec. 22, 20202.892.922.792.802.803,726,500
Dec. 21, 20202.903.002.832.912.915,317,100
Dec. 18, 20203.083.193.073.103.104,181,800
Dec. 17, 20203.083.103.013.073.073,940,100
Dec. 16, 20203.083.092.983.033.033,532,100
Dec. 15, 20203.053.102.993.063.063,734,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...