Canada Markets close in 3 hrs 36 mins

Crescent Point Energy Corp. (CPG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.54-0.26 (-2.65%)
As of 12:23PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20229.399.599.159.549.542,898,697
Aug 12, 20229.629.859.529.809.804,263,500
Aug 11, 20229.509.849.429.749.744,163,800
Aug 10, 20229.129.358.949.249.244,901,300
Aug 09, 20229.279.459.049.149.143,649,000
Aug 08, 20228.979.248.929.189.183,511,500
Aug 05, 20228.589.198.579.089.084,927,100
Aug 04, 20229.109.138.568.608.605,281,600
Aug 03, 202210.0110.049.189.189.185,376,000
Aug 02, 20229.769.999.709.899.894,963,200
Jul 29, 202210.1610.259.9810.1310.135,911,800
Jul 28, 20229.769.939.499.889.886,780,600
Jul 27, 20229.639.689.349.579.575,721,100
Jul 26, 20229.659.749.259.429.424,651,000
Jul 25, 20229.089.489.039.419.413,742,000
Jul 22, 20229.159.328.918.938.934,164,400
Jul 21, 20229.209.318.999.179.176,019,000
Jul 20, 20229.339.599.189.579.575,238,300
Jul 19, 20229.059.528.929.459.455,013,000
Jul 18, 20228.959.368.929.139.135,993,900
Jul 15, 20228.708.708.428.648.644,021,600
Jul 14, 20228.348.477.968.448.446,172,200
Jul 13, 20228.468.748.328.628.624,857,400
Jul 12, 20228.658.878.508.608.604,958,000
Jul 11, 20228.919.188.829.029.024,404,100
Jul 08, 20229.579.709.079.159.155,322,500
Jul 07, 20228.899.608.859.439.438,891,400
Jul 06, 20228.758.917.878.348.348,364,400
Jul 05, 20229.109.138.488.848.848,394,500
Jul 04, 20229.459.729.359.629.622,995,900
Jun 30, 20229.109.508.919.159.157,212,400
Jun 29, 202210.3610.399.349.379.378,108,900
Jun 28, 202210.0210.249.7810.1410.149,855,500
Jun 27, 20229.339.679.099.659.656,078,600
Jun 24, 20229.009.398.829.079.077,179,500
Jun 23, 20229.909.958.698.748.7410,910,700
Jun 22, 202210.0710.239.809.839.838,945,600
Jun 21, 202210.7611.0310.5610.8010.807,235,100
Jun 20, 202210.2210.5910.1410.5710.573,387,400
Jun 17, 202210.9811.1610.1110.2510.2515,838,600
Jun 16, 202211.4011.6111.0311.0611.0610,947,000
Jun 15, 202212.0112.2211.5611.8311.838,686,700
Jun 14, 202212.9312.9911.7812.0112.018,951,400
Jun 13, 202212.4912.8511.9512.5112.5110,439,800
Jun 10, 202213.1313.4012.7913.1013.107,175,600
Jun 09, 202213.3013.4713.0313.2513.256,383,800
Jun 08, 202213.3513.7413.2013.4613.4610,794,000
Jun 07, 202212.3413.0512.2713.0113.018,816,000
Jun 06, 202212.3412.3812.1012.3412.347,320,200
Jun 03, 202211.8212.1411.7312.0812.086,247,400
Jun 02, 202211.2312.1011.1511.8211.829,952,700
Jun 01, 202211.3511.3911.0611.3511.356,849,300
May 31, 202211.4811.5911.0811.2011.209,634,900
May 30, 202211.3111.4711.3111.3511.353,287,000
May 27, 202210.9211.2310.8111.1911.194,973,800
May 26, 202211.0911.1010.8110.9610.965,781,500
May 25, 202210.3610.8810.3510.8010.807,962,800
May 24, 20229.8210.329.7410.3110.319,113,200
May 20, 20229.8910.039.479.719.717,359,300
May 19, 20229.259.899.239.769.766,563,500
May 18, 20229.929.979.459.589.586,043,200
May 17, 20229.759.979.709.819.817,487,900
May 16, 20229.219.759.219.599.598,331,500
May 13, 20229.059.328.989.199.196,872,400
May 12, 20228.708.798.398.778.777,245,000
May 11, 20228.649.058.608.668.667,133,300
May 10, 20228.538.818.188.508.506,663,400
May 09, 20229.229.248.388.408.409,045,200
May 06, 20229.559.629.219.549.545,391,700
May 05, 20229.739.789.189.469.465,694,200
May 04, 20229.509.629.299.629.626,761,700
May 03, 20228.859.298.849.289.285,369,100
May 02, 20228.738.918.518.908.904,483,300
Apr 29, 20229.139.378.838.908.905,351,300
Apr 28, 20228.869.228.599.129.124,498,100
Apr 27, 20228.648.788.408.738.734,104,700
Apr 26, 20228.668.788.428.558.554,077,000
Apr 25, 20228.558.598.098.538.5310,346,700
Apr 22, 20229.309.448.898.938.935,997,000
Apr 21, 20229.889.969.309.399.395,238,300
Apr 20, 20229.739.879.569.809.804,523,400
Apr 19, 20229.809.959.559.659.654,862,700
Apr 18, 20229.5910.059.549.989.986,296,600
Apr 14, 20229.209.529.209.449.444,679,000
Apr 13, 20229.139.359.029.289.284,982,800
Apr 12, 20229.059.278.979.019.015,107,700
Apr 11, 20228.998.998.778.868.865,249,900
Apr 08, 20228.839.208.779.189.183,651,400
Apr 07, 20228.628.908.558.788.783,187,400
Apr 06, 20229.079.138.558.598.594,880,600
Apr 05, 20229.529.608.968.968.967,086,300
Apr 04, 20229.389.539.219.529.526,332,300
Apr 01, 20229.069.309.059.219.213,371,200
Mar 31, 20229.119.399.069.069.064,748,600
Mar 30, 20229.439.589.139.249.244,773,000
Mar 29, 20229.099.348.909.319.316,490,400
Mar 28, 20229.559.559.269.379.374,616,900
Mar 25, 20229.339.819.289.769.765,668,700
Mar 24, 20229.449.579.289.419.415,724,600
Mar 23, 20229.429.589.359.409.405,331,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...