Canada markets closed

Crescent Point Energy Corp. (CPG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.52-0.09 (-0.94%)
At close: 04:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20249.519.559.409.529.522,036,100
Feb 22, 20249.439.659.409.619.613,909,800
Feb 21, 20249.259.549.259.489.484,303,300
Feb 20, 20249.189.319.179.249.243,638,900
Feb 16, 20249.039.229.009.199.194,142,500
Feb 15, 20248.589.078.589.039.034,485,200
Feb 14, 20248.708.788.548.588.584,025,600
Feb 13, 20248.758.758.558.638.631,951,400
Feb 12, 20248.548.778.548.738.733,088,400
Feb 09, 20248.608.628.518.538.531,419,300
Feb 08, 20248.458.618.428.578.572,104,900
Feb 07, 20248.448.518.368.428.421,413,600
Feb 06, 20248.328.538.318.458.452,024,000
Feb 05, 20248.358.378.168.308.301,913,300
Feb 02, 20248.558.578.418.418.412,246,200
Feb 01, 20248.798.938.578.608.602,410,400
Jan 31, 20248.908.948.778.778.772,429,500
Jan 30, 20248.748.968.668.948.942,277,200
Jan 29, 20248.808.878.738.798.792,282,900
Jan 26, 20248.898.938.718.878.871,736,700
Jan 25, 20248.878.938.758.938.932,475,000
Jan 24, 20248.658.828.628.818.813,146,700
Jan 23, 20248.608.758.598.638.632,520,100
Jan 22, 20248.628.718.548.648.641,614,700
Jan 19, 20248.568.658.538.638.632,071,500
Jan 18, 20248.578.658.518.568.562,720,100
Jan 17, 20248.608.688.518.578.572,224,700
Jan 16, 20248.928.948.678.698.692,706,100
Jan 15, 20248.888.988.848.938.93857,000
Jan 12, 20249.109.118.888.928.922,755,500
Jan 11, 20248.868.968.798.908.902,547,200
Jan 10, 20248.968.978.768.798.792,874,200
Jan 09, 20249.029.058.868.948.942,456,500
Jan 08, 20249.039.048.898.988.986,151,400
Jan 05, 20249.259.309.169.249.243,247,200
Jan 04, 20249.469.489.149.169.162,635,400
Jan 03, 20249.259.449.189.399.394,727,800
Jan 02, 20249.289.429.209.239.233,749,900
Dec 29, 20239.249.259.149.199.193,103,000
Dec 28, 20239.339.339.199.219.212,202,200
Dec 27, 20239.469.529.349.359.353,636,400
Dec 22, 20239.329.399.269.329.323,421,600
Dec 21, 20239.179.309.149.289.284,985,700
Dec 20, 20239.319.359.119.139.133,508,900
Dec 19, 20239.219.289.129.269.262,568,100
Dec 18, 20239.269.369.149.209.204,277,600
Dec 15, 20239.219.218.999.099.093,901,100
Dec 14, 20239.199.249.099.199.194,470,100
Dec 14, 20230.1 Dividend
Dec 13, 20238.708.948.658.928.822,698,900
Dec 12, 20238.808.808.628.718.613,675,600
Dec 11, 20239.209.208.958.988.883,166,200
Dec 08, 20239.109.269.089.239.133,847,700
Dec 07, 20238.959.108.929.008.904,932,200
Dec 06, 20239.209.228.908.928.825,671,600
Dec 05, 20239.379.449.259.279.172,534,300
Dec 04, 20239.529.559.359.399.285,127,400
Dec 01, 20239.509.729.489.569.452,893,100
Nov 30, 20239.709.909.449.559.445,316,100
Nov 29, 20239.599.659.439.589.472,706,000
Nov 28, 20239.479.599.429.489.371,757,300
Nov 27, 20239.509.559.419.419.302,328,600
Nov 24, 20239.509.669.509.589.471,525,600
Nov 23, 20239.459.609.419.609.49773,500
Nov 22, 20239.329.579.319.499.385,488,000
Nov 21, 20239.659.749.609.639.521,769,900
Nov 20, 20239.859.879.729.739.622,577,900
Nov 17, 20239.479.779.459.709.596,813,900
Nov 16, 20239.479.529.229.399.287,015,600
Nov 15, 20239.709.769.579.609.497,099,100
Nov 14, 20239.669.759.589.729.614,687,000
Nov 14, 20230.02 Dividend
Nov 13, 20239.779.799.579.609.477,760,200
Nov 10, 20239.689.849.669.759.626,917,000
Nov 09, 20239.729.859.579.579.446,324,200
Nov 08, 20239.829.929.539.599.466,189,900
Nov 07, 202310.1510.159.859.869.7314,235,700
Nov 06, 202311.2911.3510.9310.9410.792,860,000
Nov 03, 202311.6011.6711.2011.2011.053,540,000
Nov 02, 202311.1911.6311.0611.5811.433,898,700
Nov 01, 202311.2011.2911.0511.2011.052,061,100
Oct 31, 202311.0911.2710.9611.1210.973,380,700
Oct 30, 202311.1511.2410.9511.0210.872,030,200
Oct 27, 202311.1511.1710.8211.1210.972,573,700
Oct 26, 202310.9511.1210.7111.0410.894,849,800
Oct 25, 202310.9711.1410.8411.0410.892,603,200
Oct 24, 202311.1011.1610.9510.9610.812,168,400
Oct 23, 202311.2511.3611.0011.0510.903,416,300
Oct 20, 202311.5011.5611.3111.3711.221,943,600
Oct 19, 202311.3311.6211.1411.5611.412,371,900
Oct 18, 202311.4711.4811.3511.4411.292,656,600
Oct 17, 202311.1311.4211.1011.3611.212,777,600
Oct 16, 202311.0511.1810.8511.1210.972,686,300
Oct 13, 202311.0011.0710.8511.0210.875,743,300
Oct 12, 202310.9210.9710.6610.7810.642,872,000
Oct 11, 202310.8010.9210.6910.7710.632,310,100
Oct 10, 202310.9511.0710.8010.9210.783,451,500
Oct 06, 202310.3310.5610.1910.4810.341,958,800
Oct 05, 202310.1710.4110.1610.2710.132,517,500
Oct 04, 202310.6510.7010.1810.2910.153,132,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...