Canada markets closed

Crescent Point Energy Corp. (CPG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.7800-0.0800 (-1.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 13, 20214.92004.93004.77004.78004.78002,572,732
Apr. 12, 20214.99005.01004.84004.86004.86001,934,500
Apr. 09, 20214.91005.02004.90004.92004.92001,872,300
Apr. 08, 20215.00005.00004.86004.97004.97003,883,100
Apr. 07, 20215.08005.15004.98005.00005.00003,557,700
Apr. 06, 20215.21005.34005.04005.07005.07004,664,900
Apr. 05, 20215.45005.45005.05005.17005.17005,823,100
Apr. 01, 20215.30005.47005.10005.46005.46006,086,400
Mar. 31, 20215.15005.29005.11005.24005.24004,466,900
Mar. 30, 20215.10005.22005.03005.16005.16002,846,800
Mar. 29, 20215.19005.23005.05005.17005.17002,979,900
Mar. 26, 20215.14005.25005.02005.24005.24004,366,800
Mar. 25, 20214.97005.03004.83005.01005.01004,097,900
Mar. 24, 20215.07005.32005.05005.15005.15005,006,400
Mar. 23, 20215.05005.10004.89004.92004.92005,066,500
Mar. 22, 20215.47005.47005.24005.25005.25003,590,400
Mar. 19, 20215.12005.48005.04005.43005.430010,979,100
Mar. 18, 20215.54005.61005.13005.14005.14006,866,100
Mar. 17, 20215.35005.62005.31005.61005.61004,308,600
Mar. 16, 20215.55005.57005.36005.38005.38003,700,200
Mar. 15, 20215.69005.71005.50005.65005.65004,017,400
Mar. 12, 20215.68005.80005.62005.70005.70006,348,700
Mar. 12, 20210.003 Dividend
Mar. 11, 20215.86005.86005.67005.70005.69705,846,400
Mar. 10, 20215.50005.85005.42005.76005.75706,729,600
Mar. 09, 20215.40005.59005.29005.44005.43716,500,400
Mar. 08, 20215.59005.63005.29005.41005.40727,191,800
Mar. 05, 20215.25005.50005.22005.50005.49718,800,200
Mar. 04, 20215.00005.14004.78005.08005.07736,994,200
Mar. 03, 20214.93004.97004.82004.91004.90745,078,600
Mar. 02, 20214.73004.95004.72004.84004.83753,553,200
Mar. 01, 20214.81004.87004.65004.71004.70756,227,000
Feb. 26, 20214.72004.79004.53004.67004.66754,472,200
Feb. 25, 20215.11005.18004.79004.81004.80756,694,500
Feb. 24, 20215.08005.26004.92005.09005.087311,445,500
Feb. 23, 20215.00005.04004.67004.99004.98746,178,600
Feb. 22, 20214.65004.99004.64004.87004.86746,358,700
Feb. 19, 20214.55004.66004.44004.59004.58764,651,300
Feb. 18, 20214.46004.80004.45004.62004.617611,306,400
Feb. 17, 20214.17004.20004.03004.18004.17785,989,800
Feb. 16, 20214.19004.28004.11004.17004.16785,086,600
Feb. 12, 20213.92004.13003.87004.09004.08784,199,300
Feb. 11, 20214.00004.05003.92003.94003.93793,438,700
Feb. 10, 20214.03004.08003.96004.02004.01794,009,200
Feb. 09, 20214.08004.09003.93004.02004.01794,478,300
Feb. 08, 20214.16004.18004.08004.11004.10784,786,900
Feb. 05, 20214.10004.20004.05004.09004.08785,553,100
Feb. 04, 20214.10004.10003.95004.03004.02794,417,500
Feb. 03, 20213.94004.10003.91004.05004.04795,624,600
Feb. 02, 20214.01004.08003.83003.88003.87806,829,000
Feb. 01, 20213.64003.88003.53003.88003.87806,421,900
Jan. 29, 20213.62003.70003.48003.52003.51814,059,100
Jan. 28, 20213.63003.65003.47003.61003.60814,851,300
Jan. 27, 20213.46003.73003.41003.57003.56814,990,400
Jan. 26, 20213.81003.87003.52003.52003.51814,552,800
Jan. 25, 20213.78003.83003.70003.80003.79803,075,700
Jan. 22, 20213.86003.92003.78003.80003.79804,572,500
Jan. 21, 20214.05004.13003.92003.99003.98797,157,900
Jan. 20, 20213.94004.19003.94004.07004.06796,416,300
Jan. 19, 20213.73003.90003.70003.87003.86805,460,500
Jan. 18, 20213.61003.68003.52003.65003.64813,420,800
Jan. 15, 20213.82003.85003.71003.71003.70805,648,700
Jan. 14, 20213.59003.93003.58003.90003.89796,846,300
Jan. 13, 20213.63003.63003.53003.58003.57814,170,800
Jan. 12, 20213.53003.63003.51003.60003.59816,041,600
Jan. 11, 20213.36003.46003.33003.43003.42823,219,600
Jan. 08, 20213.58003.61003.33003.47003.46825,066,600
Jan. 07, 20213.47003.64003.43003.49003.48826,793,400
Jan. 06, 20213.41003.47003.32003.39003.38826,074,900
Jan. 05, 20213.07003.41003.06003.32003.31836,521,100
Jan. 04, 20212.98003.11002.96003.03003.02844,235,300
Dec. 31, 20203.04003.06002.97002.97002.96841,764,800
Dec. 30, 20202.95003.09002.94003.04003.03843,297,100
Dec. 29, 20202.99003.02002.92002.95002.94842,749,200
Dec. 24, 20203.05003.05002.96002.99002.98841,687,300
Dec. 23, 20202.83003.06002.80003.05003.04844,504,100
Dec. 22, 20202.89002.92002.79002.80002.79853,726,500
Dec. 21, 20202.90003.00002.83002.91002.90855,317,100
Dec. 18, 20203.08003.19003.07003.10003.09844,181,800
Dec. 17, 20203.08003.10003.01003.07003.06843,940,100
Dec. 16, 20203.08003.09002.98003.03003.02843,532,100
Dec. 15, 20203.05003.10002.99003.06003.05843,734,900
Dec. 14, 20203.19003.20003.00003.04003.03845,074,300
Dec. 14, 20200.003 Dividend
Dec. 11, 20203.09003.09002.96003.09003.08545,611,000
Dec. 10, 20202.98003.12002.94003.05003.04546,629,700
Dec. 09, 20203.01003.09002.84002.88002.87579,021,300
Dec. 08, 20202.73002.96002.72002.94002.93566,365,300
Dec. 07, 20202.67002.82002.60002.75002.74596,138,500
Dec. 04, 20202.49002.70002.47002.67002.66606,861,300
Dec. 03, 20202.38002.49002.32002.43002.42644,659,900
Dec. 02, 20202.27002.51002.27002.35002.34655,326,400
Dec. 01, 20202.39002.41002.27002.31002.30652,996,300
Nov. 30, 20202.57002.57002.33002.33002.32655,353,000
Nov. 27, 20202.53002.59002.51002.58002.57612,396,300
Nov. 26, 20202.56002.61002.53002.55002.54621,156,800
Nov. 25, 20202.66002.66002.55002.60002.59613,856,800
Nov. 24, 20202.49002.65002.47002.61002.60616,880,500
Nov. 23, 20202.25002.43002.24002.37002.36655,315,500
Nov. 20, 20202.16002.24002.15002.21002.20671,849,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...