CPG.TO - Crescent Point Energy Corp.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20238.738.768.538.558.551,586,317
May 30, 20238.808.888.678.878.874,579,300
May 29, 20238.859.058.859.059.05925,300
May 26, 20238.878.948.828.898.893,807,300
May 25, 20239.019.028.798.808.803,161,700
May 24, 20239.339.389.119.169.162,425,800
May 23, 20239.199.379.139.259.255,360,700
May 19, 20239.209.259.059.109.102,176,800
May 18, 20238.919.098.819.079.073,136,400
May 17, 20238.949.018.828.968.963,552,300
May 16, 20239.019.098.828.848.843,247,000
May 15, 20239.179.219.039.069.064,324,100
May 12, 20239.319.359.069.139.132,473,700
May 11, 20239.099.199.069.139.132,422,000
May 10, 20239.409.409.149.189.183,096,100
May 09, 20239.209.459.179.349.342,042,900
May 08, 20239.609.659.309.339.333,135,500
May 05, 20239.409.489.359.389.382,743,100
May 04, 20239.179.249.029.119.113,372,900
May 03, 20239.189.259.069.139.134,673,300
May 02, 20239.759.789.239.369.364,869,800
May 01, 20239.8410.029.789.849.843,809,600
Apr 28, 20239.8110.099.7510.0210.024,251,700
Apr 27, 20239.759.949.689.779.772,945,200
Apr 26, 20239.9010.009.669.759.753,826,600
Apr 25, 202310.1410.159.909.929.923,073,000
Apr 24, 20239.9510.259.9410.2410.245,414,600
Apr 21, 202310.0810.099.909.979.972,553,800
Apr 20, 202310.1010.199.939.979.973,791,800
Apr 19, 202310.4010.4110.1710.2710.273,783,400
Apr 18, 202310.3610.5410.3210.4710.473,865,500
Apr 17, 202310.3710.4710.3110.3610.363,852,800
Apr 14, 202310.3510.4610.3210.3910.394,519,300
Apr 13, 202310.3110.4810.3110.3610.366,015,400
Apr 12, 202310.3510.4210.2610.3310.333,573,500
Apr 11, 202310.2510.3410.2010.2510.252,886,900
Apr 10, 202310.0810.3310.0510.1810.1810,287,500
Apr 06, 202310.1510.169.959.999.997,524,100
Apr 05, 202310.0310.199.9110.1310.134,584,000
Apr 04, 202310.3010.309.9510.1010.105,326,600
Apr 03, 202310.0010.259.9010.1710.1712,190,400
Mar 31, 20239.439.599.439.549.546,667,200
Mar 30, 20239.459.549.399.409.404,232,600
Mar 29, 20239.229.449.219.379.377,071,500
Mar 28, 20238.989.188.929.019.017,444,200
Mar 27, 20239.019.108.719.069.065,937,600
Mar 24, 20238.759.018.658.858.857,033,300
Mar 23, 20239.189.388.949.029.029,090,200
Mar 22, 20238.959.388.909.089.0811,728,500
Mar 21, 20238.418.878.408.808.807,665,700
Mar 20, 20237.958.227.868.198.196,097,500
Mar 17, 20238.128.177.867.987.9811,063,100
Mar 16, 20237.858.237.778.188.186,453,600
Mar 15, 20238.288.297.738.028.0210,106,800
Mar 14, 20238.859.048.628.688.686,619,600
Mar 14, 20230.1 Dividend
Mar 13, 20239.039.308.818.918.819,182,500
Mar 10, 20239.499.719.299.349.2410,502,000
Mar 09, 20239.709.959.559.569.454,293,000
Mar 09, 20230.032 Dividend
Mar 08, 20239.629.919.599.679.536,780,500
Mar 07, 20239.8710.009.629.669.525,300,000
Mar 06, 20239.899.929.749.879.737,866,900
Mar 03, 20239.7510.079.669.969.828,171,100
Mar 02, 20239.709.909.529.889.744,842,900
Mar 01, 20239.379.669.319.639.496,641,300
Feb 28, 20239.659.669.329.339.199,659,800
Feb 27, 20239.509.609.409.509.364,742,000
Feb 24, 20239.269.509.189.479.334,375,700
Feb 23, 20239.229.439.159.379.236,323,900
Feb 22, 20239.039.208.939.038.909,658,400
Feb 21, 20239.269.349.049.088.954,925,200
Feb 17, 20239.479.509.259.269.135,572,900
Feb 16, 20239.769.869.659.659.512,618,700
Feb 15, 20239.969.979.629.779.635,787,100
Feb 14, 20239.7710.099.7410.079.925,781,300
Feb 13, 20239.809.999.739.919.772,961,700
Feb 10, 20239.729.939.689.889.744,637,300
Feb 09, 20239.749.819.559.579.433,194,700
Feb 08, 20239.729.869.659.749.604,671,600
Feb 07, 20239.339.719.249.709.565,104,200
Feb 06, 20239.329.359.139.269.133,202,300
Feb 03, 20239.349.609.289.319.184,308,400
Feb 02, 20239.599.699.179.289.154,944,500
Feb 01, 20239.899.909.309.619.478,516,900
Jan 31, 20239.759.969.649.949.803,523,300
Jan 30, 20239.7710.019.749.799.654,256,000
Jan 27, 202310.0010.229.899.969.824,695,500
Jan 26, 20239.899.999.649.979.834,999,100
Jan 25, 20239.779.779.539.719.573,048,100
Jan 24, 202310.0110.079.769.809.663,361,100
Jan 23, 20239.8910.059.8710.019.863,557,400
Jan 20, 20239.789.869.669.829.682,744,100
Jan 19, 20239.539.799.469.749.602,657,000
Jan 18, 20239.759.989.569.579.434,709,900
Jan 17, 20239.729.769.539.679.533,541,200
Jan 16, 20239.549.759.549.619.471,435,400
Jan 13, 20239.529.629.389.589.443,766,500
Jan 12, 20239.329.549.249.529.383,635,700
Jan 11, 20239.309.359.129.239.104,463,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...