Canada markets open in 7 hours 1 minute

Crescent Point Energy Corp. (CPG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.23+0.32 (+3.23%)
At close: 04:00PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20229.8310.289.8010.2310.234,188,700
Oct 05, 20229.539.989.409.919.916,309,400
Oct 04, 20229.439.609.259.549.544,942,100
Oct 03, 20228.999.178.919.119.113,795,800
Sept 30, 20228.348.658.238.508.503,012,100
Sept 29, 20228.418.478.098.468.463,988,500
Sept 28, 20228.048.477.928.458.453,913,900
Sept 27, 20227.818.067.707.977.974,585,200
Sept 26, 20227.948.147.577.627.625,662,500
Sept 23, 20228.378.407.917.987.986,269,000
Sept 22, 20229.329.458.828.838.834,268,800
Sept 21, 20229.439.509.119.129.125,850,500
Sept 20, 20229.259.278.979.249.244,495,800
Sept 19, 20228.909.318.879.279.276,507,000
Sept 16, 20229.219.228.969.209.208,428,600
Sept 15, 20229.359.469.189.229.224,699,600
Sept 14, 20229.529.729.459.609.605,843,900
Sept 14, 20220.08 Dividend
Sept 13, 20229.389.659.339.409.324,576,000
Sept 12, 20229.409.579.349.529.446,116,300
Sept 09, 20229.339.419.179.259.174,856,600
Sept 08, 20229.149.188.939.089.003,871,400
Sept 07, 20229.239.238.979.048.964,930,200
Sept 06, 20229.989.989.489.529.444,796,700
Sept 02, 202210.0010.009.669.799.714,459,100
Sept 01, 20229.749.839.519.559.474,905,900
Aug 31, 20229.7810.299.689.989.906,216,400
Aug 30, 202210.4610.469.9110.059.965,997,900
Aug 29, 202210.2910.8510.1910.6510.564,311,400
Aug 26, 202210.2910.4510.2110.2810.193,737,600
Aug 25, 202210.6310.6910.2410.2610.176,283,800
Aug 24, 202210.3310.5310.2110.5110.424,090,300
Aug 23, 202210.2010.5510.1910.2910.206,581,800
Aug 22, 20229.719.999.559.889.804,509,100
Aug 19, 20229.8610.039.829.919.833,551,700
Aug 18, 20229.8010.029.7810.009.914,368,800
Aug 17, 20229.369.749.359.619.536,790,300
Aug 16, 20229.709.889.299.379.293,852,200
Aug 15, 20229.399.659.159.659.574,226,500
Aug 12, 20229.629.859.529.809.724,263,500
Aug 11, 20229.509.849.429.749.664,163,800
Aug 10, 20229.129.358.949.249.164,901,300
Aug 09, 20229.279.459.049.149.063,649,000
Aug 08, 20228.979.248.929.189.103,511,500
Aug 05, 20228.589.198.579.089.004,927,100
Aug 04, 20229.109.138.568.608.535,281,600
Aug 03, 202210.0110.049.189.189.105,376,000
Aug 02, 20229.769.999.709.899.814,963,200
Jul 29, 202210.1610.259.9810.1310.045,911,800
Jul 28, 20229.769.939.499.889.806,780,600
Jul 27, 20229.639.689.349.579.495,721,100
Jul 26, 20229.659.749.259.429.344,651,000
Jul 25, 20229.089.489.039.419.333,742,000
Jul 22, 20229.159.328.918.938.854,164,400
Jul 21, 20229.209.318.999.179.096,019,000
Jul 20, 20229.339.599.189.579.495,238,300
Jul 19, 20229.059.528.929.459.375,013,000
Jul 18, 20228.959.368.929.139.055,993,900
Jul 15, 20228.708.708.428.648.574,021,600
Jul 14, 20228.348.477.968.448.376,172,200
Jul 13, 20228.468.748.328.628.554,857,400
Jul 12, 20228.658.878.508.608.534,958,000
Jul 11, 20228.919.188.829.028.944,404,100
Jul 08, 20229.579.709.079.159.075,322,500
Jul 07, 20228.899.608.859.439.358,891,400
Jul 06, 20228.758.917.878.348.278,364,400
Jul 05, 20229.109.138.488.848.768,394,500
Jul 04, 20229.459.729.359.629.542,995,900
Jun 30, 20229.109.508.919.159.077,212,400
Jun 29, 202210.3610.399.349.379.298,108,900
Jun 28, 202210.0210.249.7810.1410.059,855,500
Jun 27, 20229.339.679.099.659.576,078,600
Jun 24, 20229.009.398.829.078.997,179,500
Jun 23, 20229.909.958.698.748.6710,910,700
Jun 22, 202210.0710.239.809.839.758,945,600
Jun 21, 202210.7611.0310.5610.8010.717,235,100
Jun 20, 202210.2210.5910.1410.5710.483,387,400
Jun 17, 202210.9811.1610.1110.2510.1615,838,600
Jun 16, 202211.4011.6111.0311.0610.9710,947,000
Jun 15, 202212.0112.2211.5611.8311.738,686,700
Jun 14, 202212.9312.9911.7812.0111.918,951,400
Jun 14, 20220.065 Dividend
Jun 13, 202212.4912.8511.9512.5112.3410,439,800
Jun 10, 202213.1313.4012.7913.1012.927,175,600
Jun 09, 202213.3013.4713.0313.2513.076,383,800
Jun 08, 202213.3513.7413.2013.4613.2810,794,000
Jun 07, 202212.3413.0512.2713.0112.838,816,000
Jun 06, 202212.3412.3812.1012.3412.177,320,200
Jun 03, 202211.8212.1411.7312.0811.916,247,400
Jun 02, 202211.2312.1011.1511.8211.669,952,700
Jun 01, 202211.3511.3911.0611.3511.196,849,300
May 31, 202211.4811.5911.0811.2011.059,634,900
May 30, 202211.3111.4711.3111.3511.193,287,000
May 27, 202210.9211.2310.8111.1911.044,973,800
May 26, 202211.0911.1010.8110.9610.815,781,500
May 25, 202210.3610.8810.3510.8010.657,962,800
May 24, 20229.8210.329.7410.3110.179,113,200
May 20, 20229.8910.039.479.719.587,359,300
May 19, 20229.259.899.239.769.636,563,500
May 18, 20229.929.979.459.589.456,043,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...