Canada markets open in 2 hours 45 minutes

Crescent Point Energy Corp. (CPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.49+0.23 (+3.17%)
At close: 04:00PM EST
7.69 +0.20 (+2.67%)
Pre-Market: 06:36AM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20237.407.497.217.497.496,586,800
Jan 25, 20237.307.327.117.267.264,953,300
Jan 24, 20237.547.567.307.337.334,640,100
Jan 23, 20237.377.527.367.497.494,868,100
Jan 20, 20237.267.377.167.347.343,873,000
Jan 19, 20237.057.287.017.247.243,606,100
Jan 18, 20237.297.467.087.097.094,742,400
Jan 17, 20237.247.297.107.217.214,077,600
Jan 13, 20237.117.186.997.157.153,757,000
Jan 12, 20236.987.156.897.137.135,019,100
Jan 11, 20236.936.976.796.866.865,081,400
Jan 10, 20236.916.936.726.856.855,150,900
Jan 09, 20236.877.086.846.886.885,247,600
Jan 06, 20236.696.776.636.676.675,538,200
Jan 05, 20236.476.616.416.576.574,448,600
Jan 04, 20236.466.626.396.516.516,796,000
Jan 03, 20237.027.046.486.536.537,595,800
Dec 30, 20226.967.166.927.157.154,184,400
Dec 29, 20226.837.066.817.027.024,932,900
Dec 28, 20227.147.156.826.866.867,351,300
Dec 27, 20227.117.217.017.207.202,932,000
Dec 23, 20226.827.076.817.077.073,933,100
Dec 22, 20226.906.926.576.706.704,713,000
Dec 21, 20226.906.966.786.926.924,607,200
Dec 20, 20226.536.756.516.706.705,466,600
Dec 19, 20226.736.786.466.556.556,564,500
Dec 16, 20226.586.686.496.646.646,074,900
Dec 15, 20226.896.916.656.796.795,479,900
Dec 14, 20226.857.106.667.007.0011,250,000
Dec 14, 20220.059 Dividend
Dec 13, 20226.957.046.816.846.786,394,100
Dec 12, 20226.566.756.556.716.657,153,700
Dec 09, 20226.706.796.526.546.489,542,200
Dec 08, 20226.957.046.596.646.586,883,300
Dec 07, 20226.916.996.706.756.697,554,000
Dec 06, 20227.167.306.806.886.8210,248,800
Dec 05, 20227.767.827.197.227.165,457,600
Dec 02, 20227.557.717.547.627.555,173,400
Dec 01, 20227.897.947.607.607.535,937,300
Nov 30, 20227.927.977.647.777.706,586,200
Nov 29, 20227.767.807.637.747.675,440,400
Nov 28, 20227.557.727.467.607.534,794,700
Nov 25, 20227.907.957.827.847.773,495,600
Nov 23, 20227.867.957.807.907.837,723,100
Nov 22, 20227.998.127.928.057.985,237,400
Nov 21, 20227.787.817.387.817.7410,693,500
Nov 18, 20227.788.067.698.027.959,002,200
Nov 17, 20228.088.157.808.148.078,378,300
Nov 16, 20228.448.488.268.288.2110,429,900
Nov 15, 20228.378.628.228.598.527,960,600
Nov 14, 20228.458.568.278.288.217,500,500
Nov 11, 20228.288.578.288.508.439,107,300
Nov 10, 20227.968.117.798.078.0010,712,000
Nov 09, 20228.258.277.657.687.6110,708,000
Nov 08, 20228.338.488.258.378.3010,395,700
Nov 07, 20228.328.478.188.348.2713,827,100
Nov 04, 20228.318.528.018.268.1911,455,100
Nov 03, 20227.658.017.647.957.887,652,200
Nov 03, 20220.026 Dividend
Nov 02, 20227.968.117.777.807.718,444,800
Nov 01, 20228.068.107.947.997.897,913,400
Oct 31, 20227.587.947.527.837.7410,014,800
Oct 28, 20227.957.987.527.627.5315,681,600
Oct 27, 20228.008.257.897.917.8217,284,400
Oct 26, 20227.828.007.537.867.7722,388,100
Oct 25, 20227.557.797.517.727.6315,808,200
Oct 24, 20227.457.587.367.587.4916,165,900
Oct 21, 20227.307.527.207.527.4313,488,500
Oct 20, 20227.367.497.227.267.1712,690,300
Oct 19, 20226.947.306.877.237.1412,528,800
Oct 18, 20227.057.066.716.926.8413,011,800
Oct 17, 20226.937.086.866.966.8813,628,700
Oct 14, 20227.067.156.756.766.6814,142,700
Oct 13, 20226.707.276.677.197.1016,251,600
Oct 12, 20226.886.986.666.896.8118,396,100
Oct 11, 20226.867.196.826.946.8619,605,000
Oct 10, 20227.427.517.007.056.978,907,200
Oct 07, 20227.457.737.397.467.3721,268,500
Oct 06, 20227.197.487.167.447.3515,921,800
Oct 05, 20227.017.346.877.297.2019,413,300
Oct 04, 20226.917.086.787.087.0014,701,100
Oct 03, 20226.516.736.496.686.6015,223,400
Sept 30, 20226.086.295.996.166.0910,731,900
Sept 29, 20226.116.195.896.186.1112,486,000
Sept 28, 20225.866.215.786.206.1313,840,300
Sept 27, 20225.705.875.625.805.7312,744,000
Sept 26, 20225.815.965.515.545.4712,456,100
Sept 23, 20226.226.235.815.875.8013,365,600
Sept 22, 20226.937.016.546.546.4612,705,400
Sept 21, 20227.077.116.776.796.7117,190,700
Sept 20, 20226.946.956.726.906.8212,583,100
Sept 19, 20226.677.036.647.006.9215,265,900
Sept 16, 20226.926.956.736.956.8715,738,400
Sept 15, 20227.107.196.936.956.8711,162,400
Sept 14, 20227.237.407.177.297.2010,238,900
Sept 14, 20220.061 Dividend
Sept 13, 20227.207.387.107.146.9915,681,100
Sept 12, 20227.257.397.197.357.2014,187,000
Sept 09, 20227.157.227.037.106.969,650,400
Sept 08, 20226.956.996.806.926.7810,129,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...