Canada markets close in 2 hours 16 minutes

Crescent Point Energy Corp. (CPG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.34+0.03 (+0.24%)
As of 01:44PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202412.3612.4012.2212.3412.341,174,953
Apr 25, 202412.0912.3412.0212.3112.311,940,600
Apr 24, 202412.1012.2312.0612.1312.132,700,400
Apr 23, 202411.8712.1411.7812.1012.102,545,000
Apr 22, 202411.8212.0511.7311.9011.902,714,400
Apr 19, 202411.5612.0011.5611.9611.964,691,700
Apr 18, 202411.7511.8111.5511.6511.653,674,400
Apr 17, 202411.7812.0211.6511.7511.754,029,300
Apr 16, 202411.7411.8711.5711.8111.811,889,700
Apr 15, 202412.0712.1511.7111.7311.734,321,400
Apr 12, 202412.4112.4712.0312.0712.073,877,100
Apr 11, 202412.0012.3711.9712.1512.158,705,700
Apr 10, 202411.9712.0711.8612.0012.004,976,700
Apr 09, 202412.0512.0811.9111.9811.983,430,900
Apr 08, 202411.9012.0411.8111.9611.964,807,700
Apr 05, 202411.9812.0511.9311.9711.972,957,400
Apr 04, 202411.8711.9811.7811.9311.933,713,800
Apr 03, 202411.5911.9011.5211.8911.895,536,700
Apr 02, 202411.1911.5811.1411.5211.524,424,100
Apr 01, 202411.1511.2311.0011.1311.132,700,600
Mar 28, 202410.9911.1210.9411.0811.083,012,900
Mar 27, 202410.5810.9510.5310.9510.952,534,600
Mar 26, 202410.8610.9010.7610.8110.815,109,700
Mar 25, 202410.6310.8810.6310.8710.873,329,900
Mar 22, 202410.7210.7310.5210.5910.593,471,400
Mar 21, 202410.6910.7910.6610.7310.733,021,000
Mar 20, 202410.6410.7110.5910.6510.653,430,900
Mar 19, 202410.6010.8110.6010.7710.774,389,300
Mar 18, 202410.5510.6310.3110.6210.626,913,900
Mar 15, 202410.3810.5310.3810.5110.515,344,400
Mar 14, 202410.3710.4910.2710.4110.416,221,300
Mar 14, 20240.115 Dividend
Mar 13, 202410.3110.4410.3110.3910.285,072,200
Mar 12, 202410.1210.2210.1010.1910.081,518,900
Mar 11, 202410.0810.189.9610.1610.051,961,800
Mar 08, 202410.2110.2310.0610.1210.014,282,100
Mar 07, 202410.2010.3610.1310.2010.093,741,400
Mar 06, 202410.3110.3510.1310.2110.103,087,200
Mar 05, 202410.0210.2810.0010.2010.094,100,400
Mar 04, 202410.2010.2510.0510.099.983,116,400
Mar 01, 202410.0510.269.9810.1510.045,127,100
Feb 29, 20249.8210.059.719.899.785,651,000
Feb 28, 20249.749.789.619.699.583,317,000
Feb 27, 20249.689.759.629.659.544,165,600
Feb 26, 20249.509.639.449.619.502,565,900
Feb 23, 20249.519.559.409.529.412,036,100
Feb 22, 20249.439.659.409.619.503,909,800
Feb 21, 20249.259.549.259.489.384,303,300
Feb 20, 20249.189.319.179.249.143,638,900
Feb 16, 20249.039.229.009.199.094,142,500
Feb 15, 20248.589.078.589.038.934,485,200
Feb 14, 20248.708.788.548.588.494,025,600
Feb 13, 20248.758.758.558.638.531,951,400
Feb 12, 20248.548.778.548.738.633,088,400
Feb 09, 20248.608.628.518.538.441,419,300
Feb 08, 20248.458.618.428.578.482,104,900
Feb 07, 20248.448.518.368.428.331,413,600
Feb 06, 20248.328.538.318.458.362,024,000
Feb 05, 20248.358.378.168.308.211,913,300
Feb 02, 20248.558.578.418.418.322,246,200
Feb 01, 20248.798.938.578.608.502,410,400
Jan 31, 20248.908.948.778.778.672,429,500
Jan 30, 20248.748.968.668.948.842,277,200
Jan 29, 20248.808.878.738.798.692,282,900
Jan 26, 20248.898.938.718.878.771,736,700
Jan 25, 20248.878.938.758.938.832,475,000
Jan 24, 20248.658.828.628.818.713,146,700
Jan 23, 20248.608.758.598.638.532,520,100
Jan 22, 20248.628.718.548.648.541,614,700
Jan 19, 20248.568.658.538.638.532,071,500
Jan 18, 20248.578.658.518.568.472,720,100
Jan 17, 20248.608.688.518.578.482,224,700
Jan 16, 20248.928.948.678.698.592,706,100
Jan 15, 20248.888.988.848.938.83857,000
Jan 12, 20249.109.118.888.928.822,755,500
Jan 11, 20248.868.968.798.908.802,547,200
Jan 10, 20248.968.978.768.798.692,874,200
Jan 09, 20249.029.058.868.948.842,456,500
Jan 08, 20249.039.048.898.988.886,151,400
Jan 05, 20249.259.309.169.249.143,247,200
Jan 04, 20249.469.489.149.169.062,635,400
Jan 03, 20249.259.449.189.399.294,727,800
Jan 02, 20249.289.429.209.239.133,749,900
Dec 29, 20239.249.259.149.199.093,103,000
Dec 28, 20239.339.339.199.219.112,202,200
Dec 27, 20239.469.529.349.359.253,636,400
Dec 22, 20239.329.399.269.329.223,421,600
Dec 21, 20239.179.309.149.289.184,985,700
Dec 20, 20239.319.359.119.139.033,508,900
Dec 19, 20239.219.289.129.269.162,568,100
Dec 18, 20239.269.369.149.209.104,277,600
Dec 15, 20239.219.218.999.098.993,901,100
Dec 14, 20239.199.249.099.199.094,470,100
Dec 14, 20230.1 Dividend
Dec 13, 20238.708.948.658.928.722,698,900
Dec 12, 20238.808.808.628.718.523,675,600
Dec 11, 20239.209.208.958.988.783,166,200
Dec 08, 20239.109.269.089.239.033,847,700
Dec 07, 20238.959.108.929.008.804,932,200
Dec 06, 20239.209.228.908.928.725,671,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...