Canada markets closed

Crescent Point Energy Corp. (CPG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.28-0.33 (-3.43%)
At close: 04:00PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20239.599.699.179.289.284,944,472
Feb 01, 20239.899.909.309.619.618,516,900
Jan 31, 20239.759.969.649.949.943,523,300
Jan 30, 20239.7710.019.749.799.794,256,000
Jan 27, 202310.0010.229.899.969.964,695,500
Jan 26, 20239.899.999.649.979.974,999,100
Jan 25, 20239.779.779.539.719.713,048,100
Jan 24, 202310.0110.079.769.809.803,361,100
Jan 23, 20239.8910.059.8710.0110.013,557,400
Jan 20, 20239.789.869.669.829.822,744,100
Jan 19, 20239.539.799.469.749.742,657,000
Jan 18, 20239.759.989.569.579.574,709,900
Jan 17, 20239.729.769.539.679.673,541,200
Jan 16, 20239.549.759.549.619.611,435,400
Jan 13, 20239.529.629.389.589.583,766,500
Jan 12, 20239.329.549.249.529.523,635,700
Jan 11, 20239.309.359.129.239.234,463,800
Jan 10, 20239.269.299.049.209.203,369,900
Jan 09, 20239.219.479.179.239.234,661,800
Jan 06, 20239.059.148.928.998.993,126,900
Jan 05, 20238.758.978.688.918.913,031,300
Jan 04, 20238.778.948.648.768.763,488,700
Jan 03, 20239.599.608.868.908.904,993,400
Dec 30, 20229.459.699.399.669.662,716,900
Dec 29, 20229.289.569.249.509.502,735,900
Dec 28, 20229.649.679.279.369.364,330,400
Dec 23, 20229.279.609.279.599.593,459,900
Dec 22, 20229.429.449.009.179.172,825,100
Dec 21, 20229.459.479.249.429.423,343,600
Dec 20, 20228.919.198.899.099.093,693,600
Dec 19, 20229.179.258.838.948.944,322,900
Dec 16, 20229.059.148.909.079.073,876,500
Dec 15, 20229.379.409.099.279.274,426,600
Dec 14, 20229.309.609.039.499.4911,669,200
Dec 14, 20220.08 Dividend
Dec 13, 20229.559.559.249.259.174,730,100
Dec 12, 20228.959.218.959.119.035,258,600
Dec 09, 20229.159.258.908.918.835,146,000
Dec 08, 20229.429.568.969.028.943,450,900
Dec 07, 20229.439.529.159.229.143,316,300
Dec 06, 20229.759.959.299.399.314,642,900
Dec 05, 202210.4110.509.779.849.754,993,000
Dec 02, 202210.1610.3710.1310.2510.163,044,000
Dec 01, 202210.6010.6510.2010.2410.152,995,500
Nov 30, 202210.7010.7610.3510.4510.363,480,600
Nov 29, 202210.4710.5710.3910.4910.403,926,700
Nov 28, 202210.1810.3610.0410.2610.172,647,400
Nov 25, 202210.5610.6310.4210.4410.352,637,100
Nov 24, 202210.4910.5610.4810.5210.43664,400
Nov 23, 202210.5110.6410.4610.5410.452,942,400
Nov 22, 202210.7210.8610.6210.7810.693,361,100
Nov 21, 202210.4710.519.9610.5010.415,416,800
Nov 18, 202210.4010.7910.3110.7310.643,462,200
Nov 17, 202210.8810.8810.4210.8410.754,864,500
Nov 16, 202211.2111.2611.0111.0210.923,610,600
Nov 15, 202211.1011.4310.9411.4011.305,186,000
Nov 14, 202211.2011.3511.0111.0310.934,354,400
Nov 11, 202211.0011.3511.0011.2911.195,887,700
Nov 10, 202210.6210.8110.4410.7610.673,453,900
Nov 09, 202211.1011.1310.3610.4010.313,528,200
Nov 08, 202211.2211.3511.1211.2111.113,701,000
Nov 07, 202211.2011.4211.0511.2511.154,208,300
Nov 04, 202211.2611.5410.8411.1211.025,605,700
Nov 03, 202210.5510.9810.5410.9210.832,879,300
Nov 03, 20220.035 Dividend
Nov 02, 202210.8510.9810.6110.7210.593,908,100
Nov 01, 202210.9410.9910.8510.8810.752,311,000
Oct 31, 202210.2910.8310.2910.6510.524,645,500
Oct 28, 202210.8310.8510.2510.3610.246,124,500
Oct 27, 202210.8511.1410.7110.7510.625,242,600
Oct 26, 202210.6410.8110.2510.6610.536,802,800
Oct 25, 202210.3210.5910.2610.4810.363,189,900
Oct 24, 202210.2210.4010.1310.4010.285,785,200
Oct 21, 202210.0610.259.9110.2410.123,480,400
Oct 20, 202210.1210.259.9610.019.894,746,200
Oct 19, 20229.5710.049.489.959.834,138,300
Oct 18, 20229.639.689.279.529.413,336,900
Oct 17, 20229.569.709.439.559.443,243,000
Oct 14, 20229.739.839.389.409.293,958,100
Oct 13, 20229.319.969.309.899.773,647,700
Oct 12, 20229.519.629.199.529.414,917,800
Oct 11, 20229.519.879.409.599.486,770,000
Oct 07, 202210.2310.5710.1510.2610.145,175,400
Oct 06, 20229.8310.289.8010.2310.114,188,700
Oct 05, 20229.539.989.409.919.796,309,400
Oct 04, 20229.439.609.259.549.434,942,100
Oct 03, 20228.999.178.919.119.003,795,800
Sept 30, 20228.348.658.238.508.403,012,100
Sept 29, 20228.418.478.098.468.363,988,500
Sept 28, 20228.048.477.928.458.353,913,900
Sept 27, 20227.818.067.707.977.884,585,200
Sept 26, 20227.948.147.577.627.535,662,500
Sept 23, 20228.378.407.917.987.896,269,000
Sept 22, 20229.329.458.828.838.734,268,800
Sept 21, 20229.439.509.119.129.015,850,500
Sept 20, 20229.259.278.979.249.134,495,800
Sept 19, 20228.909.318.879.279.166,507,000
Sept 16, 20229.219.228.969.209.098,428,600
Sept 15, 20229.359.469.189.229.114,699,600
Sept 14, 20229.529.729.459.609.495,843,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...