Crescent Point Energy Corp. (CPG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 9.59 | 9.69 | 9.17 | 9.28 | 9.28 | 4,944,472 |
| Feb 01, 2023 | 9.89 | 9.90 | 9.30 | 9.61 | 9.61 | 8,516,900 |
| Jan 31, 2023 | 9.75 | 9.96 | 9.64 | 9.94 | 9.94 | 3,523,300 |
| Jan 30, 2023 | 9.77 | 10.01 | 9.74 | 9.79 | 9.79 | 4,256,000 |
| Jan 27, 2023 | 10.00 | 10.22 | 9.89 | 9.96 | 9.96 | 4,695,500 |
| Jan 26, 2023 | 9.89 | 9.99 | 9.64 | 9.97 | 9.97 | 4,999,100 |
| Jan 25, 2023 | 9.77 | 9.77 | 9.53 | 9.71 | 9.71 | 3,048,100 |
| Jan 24, 2023 | 10.01 | 10.07 | 9.76 | 9.80 | 9.80 | 3,361,100 |
| Jan 23, 2023 | 9.89 | 10.05 | 9.87 | 10.01 | 10.01 | 3,557,400 |
| Jan 20, 2023 | 9.78 | 9.86 | 9.66 | 9.82 | 9.82 | 2,744,100 |
| Jan 19, 2023 | 9.53 | 9.79 | 9.46 | 9.74 | 9.74 | 2,657,000 |
| Jan 18, 2023 | 9.75 | 9.98 | 9.56 | 9.57 | 9.57 | 4,709,900 |
| Jan 17, 2023 | 9.72 | 9.76 | 9.53 | 9.67 | 9.67 | 3,541,200 |
| Jan 16, 2023 | 9.54 | 9.75 | 9.54 | 9.61 | 9.61 | 1,435,400 |
| Jan 13, 2023 | 9.52 | 9.62 | 9.38 | 9.58 | 9.58 | 3,766,500 |
| Jan 12, 2023 | 9.32 | 9.54 | 9.24 | 9.52 | 9.52 | 3,635,700 |
| Jan 11, 2023 | 9.30 | 9.35 | 9.12 | 9.23 | 9.23 | 4,463,800 |
| Jan 10, 2023 | 9.26 | 9.29 | 9.04 | 9.20 | 9.20 | 3,369,900 |
| Jan 09, 2023 | 9.21 | 9.47 | 9.17 | 9.23 | 9.23 | 4,661,800 |
| Jan 06, 2023 | 9.05 | 9.14 | 8.92 | 8.99 | 8.99 | 3,126,900 |
| Jan 05, 2023 | 8.75 | 8.97 | 8.68 | 8.91 | 8.91 | 3,031,300 |
| Jan 04, 2023 | 8.77 | 8.94 | 8.64 | 8.76 | 8.76 | 3,488,700 |
| Jan 03, 2023 | 9.59 | 9.60 | 8.86 | 8.90 | 8.90 | 4,993,400 |
| Dec 30, 2022 | 9.45 | 9.69 | 9.39 | 9.66 | 9.66 | 2,716,900 |
| Dec 29, 2022 | 9.28 | 9.56 | 9.24 | 9.50 | 9.50 | 2,735,900 |
| Dec 28, 2022 | 9.64 | 9.67 | 9.27 | 9.36 | 9.36 | 4,330,400 |
| Dec 23, 2022 | 9.27 | 9.60 | 9.27 | 9.59 | 9.59 | 3,459,900 |
| Dec 22, 2022 | 9.42 | 9.44 | 9.00 | 9.17 | 9.17 | 2,825,100 |
| Dec 21, 2022 | 9.45 | 9.47 | 9.24 | 9.42 | 9.42 | 3,343,600 |
| Dec 20, 2022 | 8.91 | 9.19 | 8.89 | 9.09 | 9.09 | 3,693,600 |
| Dec 19, 2022 | 9.17 | 9.25 | 8.83 | 8.94 | 8.94 | 4,322,900 |
| Dec 16, 2022 | 9.05 | 9.14 | 8.90 | 9.07 | 9.07 | 3,876,500 |
| Dec 15, 2022 | 9.37 | 9.40 | 9.09 | 9.27 | 9.27 | 4,426,600 |
| Dec 14, 2022 | 9.30 | 9.60 | 9.03 | 9.49 | 9.49 | 11,669,200 |
| Dec 14, 2022 | 0.08 Dividend | |||||
| Dec 13, 2022 | 9.55 | 9.55 | 9.24 | 9.25 | 9.17 | 4,730,100 |
| Dec 12, 2022 | 8.95 | 9.21 | 8.95 | 9.11 | 9.03 | 5,258,600 |
| Dec 09, 2022 | 9.15 | 9.25 | 8.90 | 8.91 | 8.83 | 5,146,000 |
| Dec 08, 2022 | 9.42 | 9.56 | 8.96 | 9.02 | 8.94 | 3,450,900 |
| Dec 07, 2022 | 9.43 | 9.52 | 9.15 | 9.22 | 9.14 | 3,316,300 |
| Dec 06, 2022 | 9.75 | 9.95 | 9.29 | 9.39 | 9.31 | 4,642,900 |
| Dec 05, 2022 | 10.41 | 10.50 | 9.77 | 9.84 | 9.75 | 4,993,000 |
| Dec 02, 2022 | 10.16 | 10.37 | 10.13 | 10.25 | 10.16 | 3,044,000 |
| Dec 01, 2022 | 10.60 | 10.65 | 10.20 | 10.24 | 10.15 | 2,995,500 |
| Nov 30, 2022 | 10.70 | 10.76 | 10.35 | 10.45 | 10.36 | 3,480,600 |
| Nov 29, 2022 | 10.47 | 10.57 | 10.39 | 10.49 | 10.40 | 3,926,700 |
| Nov 28, 2022 | 10.18 | 10.36 | 10.04 | 10.26 | 10.17 | 2,647,400 |
| Nov 25, 2022 | 10.56 | 10.63 | 10.42 | 10.44 | 10.35 | 2,637,100 |
| Nov 24, 2022 | 10.49 | 10.56 | 10.48 | 10.52 | 10.43 | 664,400 |
| Nov 23, 2022 | 10.51 | 10.64 | 10.46 | 10.54 | 10.45 | 2,942,400 |
| Nov 22, 2022 | 10.72 | 10.86 | 10.62 | 10.78 | 10.69 | 3,361,100 |
| Nov 21, 2022 | 10.47 | 10.51 | 9.96 | 10.50 | 10.41 | 5,416,800 |
| Nov 18, 2022 | 10.40 | 10.79 | 10.31 | 10.73 | 10.64 | 3,462,200 |
| Nov 17, 2022 | 10.88 | 10.88 | 10.42 | 10.84 | 10.75 | 4,864,500 |
| Nov 16, 2022 | 11.21 | 11.26 | 11.01 | 11.02 | 10.92 | 3,610,600 |
| Nov 15, 2022 | 11.10 | 11.43 | 10.94 | 11.40 | 11.30 | 5,186,000 |
| Nov 14, 2022 | 11.20 | 11.35 | 11.01 | 11.03 | 10.93 | 4,354,400 |
| Nov 11, 2022 | 11.00 | 11.35 | 11.00 | 11.29 | 11.19 | 5,887,700 |
| Nov 10, 2022 | 10.62 | 10.81 | 10.44 | 10.76 | 10.67 | 3,453,900 |
| Nov 09, 2022 | 11.10 | 11.13 | 10.36 | 10.40 | 10.31 | 3,528,200 |
| Nov 08, 2022 | 11.22 | 11.35 | 11.12 | 11.21 | 11.11 | 3,701,000 |
| Nov 07, 2022 | 11.20 | 11.42 | 11.05 | 11.25 | 11.15 | 4,208,300 |
| Nov 04, 2022 | 11.26 | 11.54 | 10.84 | 11.12 | 11.02 | 5,605,700 |
| Nov 03, 2022 | 10.55 | 10.98 | 10.54 | 10.92 | 10.83 | 2,879,300 |
| Nov 03, 2022 | 0.035 Dividend | |||||
| Nov 02, 2022 | 10.85 | 10.98 | 10.61 | 10.72 | 10.59 | 3,908,100 |
| Nov 01, 2022 | 10.94 | 10.99 | 10.85 | 10.88 | 10.75 | 2,311,000 |
| Oct 31, 2022 | 10.29 | 10.83 | 10.29 | 10.65 | 10.52 | 4,645,500 |
| Oct 28, 2022 | 10.83 | 10.85 | 10.25 | 10.36 | 10.24 | 6,124,500 |
| Oct 27, 2022 | 10.85 | 11.14 | 10.71 | 10.75 | 10.62 | 5,242,600 |
| Oct 26, 2022 | 10.64 | 10.81 | 10.25 | 10.66 | 10.53 | 6,802,800 |
| Oct 25, 2022 | 10.32 | 10.59 | 10.26 | 10.48 | 10.36 | 3,189,900 |
| Oct 24, 2022 | 10.22 | 10.40 | 10.13 | 10.40 | 10.28 | 5,785,200 |
| Oct 21, 2022 | 10.06 | 10.25 | 9.91 | 10.24 | 10.12 | 3,480,400 |
| Oct 20, 2022 | 10.12 | 10.25 | 9.96 | 10.01 | 9.89 | 4,746,200 |
| Oct 19, 2022 | 9.57 | 10.04 | 9.48 | 9.95 | 9.83 | 4,138,300 |
| Oct 18, 2022 | 9.63 | 9.68 | 9.27 | 9.52 | 9.41 | 3,336,900 |
| Oct 17, 2022 | 9.56 | 9.70 | 9.43 | 9.55 | 9.44 | 3,243,000 |
| Oct 14, 2022 | 9.73 | 9.83 | 9.38 | 9.40 | 9.29 | 3,958,100 |
| Oct 13, 2022 | 9.31 | 9.96 | 9.30 | 9.89 | 9.77 | 3,647,700 |
| Oct 12, 2022 | 9.51 | 9.62 | 9.19 | 9.52 | 9.41 | 4,917,800 |
| Oct 11, 2022 | 9.51 | 9.87 | 9.40 | 9.59 | 9.48 | 6,770,000 |
| Oct 07, 2022 | 10.23 | 10.57 | 10.15 | 10.26 | 10.14 | 5,175,400 |
| Oct 06, 2022 | 9.83 | 10.28 | 9.80 | 10.23 | 10.11 | 4,188,700 |
| Oct 05, 2022 | 9.53 | 9.98 | 9.40 | 9.91 | 9.79 | 6,309,400 |
| Oct 04, 2022 | 9.43 | 9.60 | 9.25 | 9.54 | 9.43 | 4,942,100 |
| Oct 03, 2022 | 8.99 | 9.17 | 8.91 | 9.11 | 9.00 | 3,795,800 |
| Sept 30, 2022 | 8.34 | 8.65 | 8.23 | 8.50 | 8.40 | 3,012,100 |
| Sept 29, 2022 | 8.41 | 8.47 | 8.09 | 8.46 | 8.36 | 3,988,500 |
| Sept 28, 2022 | 8.04 | 8.47 | 7.92 | 8.45 | 8.35 | 3,913,900 |
| Sept 27, 2022 | 7.81 | 8.06 | 7.70 | 7.97 | 7.88 | 4,585,200 |
| Sept 26, 2022 | 7.94 | 8.14 | 7.57 | 7.62 | 7.53 | 5,662,500 |
| Sept 23, 2022 | 8.37 | 8.40 | 7.91 | 7.98 | 7.89 | 6,269,000 |
| Sept 22, 2022 | 9.32 | 9.45 | 8.82 | 8.83 | 8.73 | 4,268,800 |
| Sept 21, 2022 | 9.43 | 9.50 | 9.11 | 9.12 | 9.01 | 5,850,500 |
| Sept 20, 2022 | 9.25 | 9.27 | 8.97 | 9.24 | 9.13 | 4,495,800 |
| Sept 19, 2022 | 8.90 | 9.31 | 8.87 | 9.27 | 9.16 | 6,507,000 |
| Sept 16, 2022 | 9.21 | 9.22 | 8.96 | 9.20 | 9.09 | 8,428,600 |
| Sept 15, 2022 | 9.35 | 9.46 | 9.18 | 9.22 | 9.11 | 4,699,600 |
| Sept 14, 2022 | 9.52 | 9.72 | 9.45 | 9.60 | 9.49 | 5,843,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
