Canada markets close in 1 hour 54 minutes

Crescent Point Energy Corp. (CPG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.12-0.16 (-2.55%)
As of 2:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20216.356.416.126.126.123,694,325
Oct. 15, 20216.446.476.246.286.284,050,500
Oct. 14, 20216.216.366.116.346.344,624,100
Oct. 13, 20216.126.165.986.086.085,186,300
Oct. 12, 20216.506.506.166.206.206,845,500
Oct. 08, 20216.406.506.386.416.415,148,600
Oct. 07, 20216.106.325.966.306.305,959,000
Oct. 06, 20216.176.236.056.126.125,478,600
Oct. 05, 20216.386.396.206.336.337,450,500
Oct. 04, 20216.156.396.156.176.177,244,400
Oct. 01, 20215.856.145.855.985.986,612,500
Sep. 30, 20215.815.965.665.845.845,686,200
Sep. 29, 20215.695.965.655.815.816,119,300
Sep. 28, 20215.976.005.595.745.748,406,700
Sep. 27, 20215.555.935.515.885.887,994,100
Sep. 24, 20215.165.405.105.345.345,468,200
Sep. 23, 20215.065.195.035.165.165,278,300
Sep. 22, 20215.015.195.005.015.014,551,100
Sep. 21, 20214.904.944.754.844.842,695,400
Sep. 20, 20214.744.924.684.794.793,712,100
Sep. 17, 20215.025.074.904.974.977,943,400
Sep. 16, 20215.285.285.065.075.076,913,700
Sep. 15, 20215.145.405.145.335.337,483,100
Sep. 14, 20215.035.094.925.015.014,749,600
Sep. 14, 20210.003 Dividend
Sep. 13, 20214.434.974.434.924.928,628,300
Sep. 10, 20214.424.454.294.304.302,197,600
Sep. 09, 20214.324.394.244.344.343,052,400
Sep. 08, 20214.504.524.304.334.333,460,400
Sep. 07, 20214.454.544.414.464.462,175,800
Sep. 03, 20214.604.614.494.514.512,815,900
Sep. 02, 20214.524.664.474.594.593,760,900
Sep. 01, 20214.494.544.424.464.463,150,300
Aug. 31, 20214.454.584.434.534.532,835,700
Aug. 30, 20214.544.584.484.494.492,202,800
Aug. 27, 20214.454.564.434.504.502,434,500
Aug. 26, 20214.314.404.284.354.351,877,100
Aug. 25, 20214.334.434.244.364.362,822,400
Aug. 24, 20214.224.324.204.294.292,279,000
Aug. 23, 20214.024.174.014.134.132,285,200
Aug. 20, 20213.743.893.673.873.873,404,700
Aug. 19, 20213.853.873.733.823.823,826,300
Aug. 18, 20214.124.163.963.963.964,657,200
Aug. 17, 20214.204.284.104.114.112,087,300
Aug. 16, 20214.274.274.154.204.201,705,700
Aug. 13, 20214.514.514.374.374.371,782,400
Aug. 12, 20214.524.594.444.504.502,032,600
Aug. 11, 20214.484.554.424.534.532,423,600
Aug. 10, 20214.334.564.334.534.532,700,100
Aug. 09, 20214.364.394.214.304.302,602,500
Aug. 06, 20214.604.634.504.504.502,173,500
Aug. 05, 20214.464.624.464.534.533,219,500
Aug. 04, 20214.704.704.424.454.455,870,100
Aug. 03, 20214.504.884.434.814.815,734,600
Jul. 30, 20214.464.574.354.564.564,184,600
Jul. 29, 20214.454.574.374.514.513,150,200
Jul. 28, 20214.364.414.184.334.333,841,500
Jul. 27, 20214.404.404.184.274.272,681,700
Jul. 26, 20214.254.474.224.414.412,812,700
Jul. 23, 20214.314.314.164.264.262,293,200
Jul. 22, 20214.354.354.174.264.263,059,900
Jul. 21, 20214.224.344.174.264.264,215,800
Jul. 20, 20214.064.203.994.094.095,825,200
Jul. 19, 20213.984.113.884.054.056,146,900
Jul. 16, 20214.544.594.264.264.265,149,000
Jul. 15, 20214.574.694.454.504.504,284,700
Jul. 14, 20214.935.004.624.644.644,705,500
Jul. 13, 20214.914.974.774.914.912,505,000
Jul. 12, 20214.884.934.824.884.883,775,000
Jul. 09, 20215.065.094.894.984.983,121,700
Jul. 08, 20214.895.054.754.944.946,133,800
Jul. 07, 20215.285.345.015.015.016,545,200
Jul. 06, 20215.545.545.145.275.279,150,100
Jul. 05, 20215.505.655.375.615.613,012,600
Jul. 02, 20215.705.705.475.505.503,006,400
Jun. 30, 20215.575.655.535.615.612,385,000
Jun. 29, 20215.605.655.525.535.532,078,700
Jun. 28, 20215.725.725.505.525.523,586,100
Jun. 25, 20215.735.775.645.755.752,448,000
Jun. 24, 20215.695.735.595.715.712,404,000
Jun. 23, 20215.705.845.655.695.693,909,900
Jun. 22, 20215.655.655.495.605.603,468,100
Jun. 21, 20215.305.705.275.685.684,793,900
Jun. 18, 20215.185.415.125.225.224,914,700
Jun. 17, 20215.575.605.215.315.316,243,100
Jun. 16, 20215.715.715.535.645.643,789,700
Jun. 15, 20215.705.795.645.725.723,902,600
Jun. 14, 20215.795.805.585.605.606,458,500
Jun. 14, 20210.003 Dividend
Jun. 11, 20215.635.715.585.665.652,322,300
Jun. 10, 20215.625.735.545.575.565,336,400
Jun. 09, 20215.695.705.505.535.523,322,600
Jun. 08, 20215.675.675.455.645.634,396,900
Jun. 07, 20215.805.875.645.645.634,153,900
Jun. 04, 20215.795.865.725.805.792,639,300
Jun. 03, 20215.765.825.685.735.723,432,500
Jun. 02, 20215.425.835.415.725.717,072,900
Jun. 01, 20215.235.405.185.395.387,598,000
May 31, 20215.005.175.005.065.052,875,500
May 28, 20214.924.954.844.944.932,521,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...