Crescent Point Energy Corp. (CPG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.12-0.16 (-2.55%)
As of 2:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 18, 2021 | 6.35 | 6.41 | 6.12 | 6.12 | 6.12 | 3,694,325 |
| Oct. 15, 2021 | 6.44 | 6.47 | 6.24 | 6.28 | 6.28 | 4,050,500 |
| Oct. 14, 2021 | 6.21 | 6.36 | 6.11 | 6.34 | 6.34 | 4,624,100 |
| Oct. 13, 2021 | 6.12 | 6.16 | 5.98 | 6.08 | 6.08 | 5,186,300 |
| Oct. 12, 2021 | 6.50 | 6.50 | 6.16 | 6.20 | 6.20 | 6,845,500 |
| Oct. 08, 2021 | 6.40 | 6.50 | 6.38 | 6.41 | 6.41 | 5,148,600 |
| Oct. 07, 2021 | 6.10 | 6.32 | 5.96 | 6.30 | 6.30 | 5,959,000 |
| Oct. 06, 2021 | 6.17 | 6.23 | 6.05 | 6.12 | 6.12 | 5,478,600 |
| Oct. 05, 2021 | 6.38 | 6.39 | 6.20 | 6.33 | 6.33 | 7,450,500 |
| Oct. 04, 2021 | 6.15 | 6.39 | 6.15 | 6.17 | 6.17 | 7,244,400 |
| Oct. 01, 2021 | 5.85 | 6.14 | 5.85 | 5.98 | 5.98 | 6,612,500 |
| Sep. 30, 2021 | 5.81 | 5.96 | 5.66 | 5.84 | 5.84 | 5,686,200 |
| Sep. 29, 2021 | 5.69 | 5.96 | 5.65 | 5.81 | 5.81 | 6,119,300 |
| Sep. 28, 2021 | 5.97 | 6.00 | 5.59 | 5.74 | 5.74 | 8,406,700 |
| Sep. 27, 2021 | 5.55 | 5.93 | 5.51 | 5.88 | 5.88 | 7,994,100 |
| Sep. 24, 2021 | 5.16 | 5.40 | 5.10 | 5.34 | 5.34 | 5,468,200 |
| Sep. 23, 2021 | 5.06 | 5.19 | 5.03 | 5.16 | 5.16 | 5,278,300 |
| Sep. 22, 2021 | 5.01 | 5.19 | 5.00 | 5.01 | 5.01 | 4,551,100 |
| Sep. 21, 2021 | 4.90 | 4.94 | 4.75 | 4.84 | 4.84 | 2,695,400 |
| Sep. 20, 2021 | 4.74 | 4.92 | 4.68 | 4.79 | 4.79 | 3,712,100 |
| Sep. 17, 2021 | 5.02 | 5.07 | 4.90 | 4.97 | 4.97 | 7,943,400 |
| Sep. 16, 2021 | 5.28 | 5.28 | 5.06 | 5.07 | 5.07 | 6,913,700 |
| Sep. 15, 2021 | 5.14 | 5.40 | 5.14 | 5.33 | 5.33 | 7,483,100 |
| Sep. 14, 2021 | 5.03 | 5.09 | 4.92 | 5.01 | 5.01 | 4,749,600 |
| Sep. 14, 2021 | 0.003 Dividend | |||||
| Sep. 13, 2021 | 4.43 | 4.97 | 4.43 | 4.92 | 4.92 | 8,628,300 |
| Sep. 10, 2021 | 4.42 | 4.45 | 4.29 | 4.30 | 4.30 | 2,197,600 |
| Sep. 09, 2021 | 4.32 | 4.39 | 4.24 | 4.34 | 4.34 | 3,052,400 |
| Sep. 08, 2021 | 4.50 | 4.52 | 4.30 | 4.33 | 4.33 | 3,460,400 |
| Sep. 07, 2021 | 4.45 | 4.54 | 4.41 | 4.46 | 4.46 | 2,175,800 |
| Sep. 03, 2021 | 4.60 | 4.61 | 4.49 | 4.51 | 4.51 | 2,815,900 |
| Sep. 02, 2021 | 4.52 | 4.66 | 4.47 | 4.59 | 4.59 | 3,760,900 |
| Sep. 01, 2021 | 4.49 | 4.54 | 4.42 | 4.46 | 4.46 | 3,150,300 |
| Aug. 31, 2021 | 4.45 | 4.58 | 4.43 | 4.53 | 4.53 | 2,835,700 |
| Aug. 30, 2021 | 4.54 | 4.58 | 4.48 | 4.49 | 4.49 | 2,202,800 |
| Aug. 27, 2021 | 4.45 | 4.56 | 4.43 | 4.50 | 4.50 | 2,434,500 |
| Aug. 26, 2021 | 4.31 | 4.40 | 4.28 | 4.35 | 4.35 | 1,877,100 |
| Aug. 25, 2021 | 4.33 | 4.43 | 4.24 | 4.36 | 4.36 | 2,822,400 |
| Aug. 24, 2021 | 4.22 | 4.32 | 4.20 | 4.29 | 4.29 | 2,279,000 |
| Aug. 23, 2021 | 4.02 | 4.17 | 4.01 | 4.13 | 4.13 | 2,285,200 |
| Aug. 20, 2021 | 3.74 | 3.89 | 3.67 | 3.87 | 3.87 | 3,404,700 |
| Aug. 19, 2021 | 3.85 | 3.87 | 3.73 | 3.82 | 3.82 | 3,826,300 |
| Aug. 18, 2021 | 4.12 | 4.16 | 3.96 | 3.96 | 3.96 | 4,657,200 |
| Aug. 17, 2021 | 4.20 | 4.28 | 4.10 | 4.11 | 4.11 | 2,087,300 |
| Aug. 16, 2021 | 4.27 | 4.27 | 4.15 | 4.20 | 4.20 | 1,705,700 |
| Aug. 13, 2021 | 4.51 | 4.51 | 4.37 | 4.37 | 4.37 | 1,782,400 |
| Aug. 12, 2021 | 4.52 | 4.59 | 4.44 | 4.50 | 4.50 | 2,032,600 |
| Aug. 11, 2021 | 4.48 | 4.55 | 4.42 | 4.53 | 4.53 | 2,423,600 |
| Aug. 10, 2021 | 4.33 | 4.56 | 4.33 | 4.53 | 4.53 | 2,700,100 |
| Aug. 09, 2021 | 4.36 | 4.39 | 4.21 | 4.30 | 4.30 | 2,602,500 |
| Aug. 06, 2021 | 4.60 | 4.63 | 4.50 | 4.50 | 4.50 | 2,173,500 |
| Aug. 05, 2021 | 4.46 | 4.62 | 4.46 | 4.53 | 4.53 | 3,219,500 |
| Aug. 04, 2021 | 4.70 | 4.70 | 4.42 | 4.45 | 4.45 | 5,870,100 |
| Aug. 03, 2021 | 4.50 | 4.88 | 4.43 | 4.81 | 4.81 | 5,734,600 |
| Jul. 30, 2021 | 4.46 | 4.57 | 4.35 | 4.56 | 4.56 | 4,184,600 |
| Jul. 29, 2021 | 4.45 | 4.57 | 4.37 | 4.51 | 4.51 | 3,150,200 |
| Jul. 28, 2021 | 4.36 | 4.41 | 4.18 | 4.33 | 4.33 | 3,841,500 |
| Jul. 27, 2021 | 4.40 | 4.40 | 4.18 | 4.27 | 4.27 | 2,681,700 |
| Jul. 26, 2021 | 4.25 | 4.47 | 4.22 | 4.41 | 4.41 | 2,812,700 |
| Jul. 23, 2021 | 4.31 | 4.31 | 4.16 | 4.26 | 4.26 | 2,293,200 |
| Jul. 22, 2021 | 4.35 | 4.35 | 4.17 | 4.26 | 4.26 | 3,059,900 |
| Jul. 21, 2021 | 4.22 | 4.34 | 4.17 | 4.26 | 4.26 | 4,215,800 |
| Jul. 20, 2021 | 4.06 | 4.20 | 3.99 | 4.09 | 4.09 | 5,825,200 |
| Jul. 19, 2021 | 3.98 | 4.11 | 3.88 | 4.05 | 4.05 | 6,146,900 |
| Jul. 16, 2021 | 4.54 | 4.59 | 4.26 | 4.26 | 4.26 | 5,149,000 |
| Jul. 15, 2021 | 4.57 | 4.69 | 4.45 | 4.50 | 4.50 | 4,284,700 |
| Jul. 14, 2021 | 4.93 | 5.00 | 4.62 | 4.64 | 4.64 | 4,705,500 |
| Jul. 13, 2021 | 4.91 | 4.97 | 4.77 | 4.91 | 4.91 | 2,505,000 |
| Jul. 12, 2021 | 4.88 | 4.93 | 4.82 | 4.88 | 4.88 | 3,775,000 |
| Jul. 09, 2021 | 5.06 | 5.09 | 4.89 | 4.98 | 4.98 | 3,121,700 |
| Jul. 08, 2021 | 4.89 | 5.05 | 4.75 | 4.94 | 4.94 | 6,133,800 |
| Jul. 07, 2021 | 5.28 | 5.34 | 5.01 | 5.01 | 5.01 | 6,545,200 |
| Jul. 06, 2021 | 5.54 | 5.54 | 5.14 | 5.27 | 5.27 | 9,150,100 |
| Jul. 05, 2021 | 5.50 | 5.65 | 5.37 | 5.61 | 5.61 | 3,012,600 |
| Jul. 02, 2021 | 5.70 | 5.70 | 5.47 | 5.50 | 5.50 | 3,006,400 |
| Jun. 30, 2021 | 5.57 | 5.65 | 5.53 | 5.61 | 5.61 | 2,385,000 |
| Jun. 29, 2021 | 5.60 | 5.65 | 5.52 | 5.53 | 5.53 | 2,078,700 |
| Jun. 28, 2021 | 5.72 | 5.72 | 5.50 | 5.52 | 5.52 | 3,586,100 |
| Jun. 25, 2021 | 5.73 | 5.77 | 5.64 | 5.75 | 5.75 | 2,448,000 |
| Jun. 24, 2021 | 5.69 | 5.73 | 5.59 | 5.71 | 5.71 | 2,404,000 |
| Jun. 23, 2021 | 5.70 | 5.84 | 5.65 | 5.69 | 5.69 | 3,909,900 |
| Jun. 22, 2021 | 5.65 | 5.65 | 5.49 | 5.60 | 5.60 | 3,468,100 |
| Jun. 21, 2021 | 5.30 | 5.70 | 5.27 | 5.68 | 5.68 | 4,793,900 |
| Jun. 18, 2021 | 5.18 | 5.41 | 5.12 | 5.22 | 5.22 | 4,914,700 |
| Jun. 17, 2021 | 5.57 | 5.60 | 5.21 | 5.31 | 5.31 | 6,243,100 |
| Jun. 16, 2021 | 5.71 | 5.71 | 5.53 | 5.64 | 5.64 | 3,789,700 |
| Jun. 15, 2021 | 5.70 | 5.79 | 5.64 | 5.72 | 5.72 | 3,902,600 |
| Jun. 14, 2021 | 5.79 | 5.80 | 5.58 | 5.60 | 5.60 | 6,458,500 |
| Jun. 14, 2021 | 0.003 Dividend | |||||
| Jun. 11, 2021 | 5.63 | 5.71 | 5.58 | 5.66 | 5.65 | 2,322,300 |
| Jun. 10, 2021 | 5.62 | 5.73 | 5.54 | 5.57 | 5.56 | 5,336,400 |
| Jun. 09, 2021 | 5.69 | 5.70 | 5.50 | 5.53 | 5.52 | 3,322,600 |
| Jun. 08, 2021 | 5.67 | 5.67 | 5.45 | 5.64 | 5.63 | 4,396,900 |
| Jun. 07, 2021 | 5.80 | 5.87 | 5.64 | 5.64 | 5.63 | 4,153,900 |
| Jun. 04, 2021 | 5.79 | 5.86 | 5.72 | 5.80 | 5.79 | 2,639,300 |
| Jun. 03, 2021 | 5.76 | 5.82 | 5.68 | 5.73 | 5.72 | 3,432,500 |
| Jun. 02, 2021 | 5.42 | 5.83 | 5.41 | 5.72 | 5.71 | 7,072,900 |
| Jun. 01, 2021 | 5.23 | 5.40 | 5.18 | 5.39 | 5.38 | 7,598,000 |
| May 31, 2021 | 5.00 | 5.17 | 5.00 | 5.06 | 5.05 | 2,875,500 |
| May 28, 2021 | 4.92 | 4.95 | 4.84 | 4.94 | 4.93 | 2,521,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
