CPG - Crescent Point Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 11, 20193.93004.06003.89004.05004.05001,604,000
Nov. 08, 20193.94004.03003.84004.00004.00001,541,500
Nov. 07, 20193.84004.05003.84003.99003.99002,170,300
Nov. 06, 20193.96004.00003.76003.77003.77004,329,500
Nov. 05, 20193.96004.05003.96003.98003.98004,753,000
Nov. 04, 20193.88004.06003.87003.92003.92003,186,600
Nov. 01, 20193.70003.85003.68003.83003.83003,623,600
Oct. 31, 20193.77003.83003.55003.66003.66005,045,600
Oct. 30, 20194.06004.08003.90003.93003.93002,643,900
Oct. 29, 20193.90004.09003.88004.03004.03001,322,600
Oct. 28, 20194.12004.18003.95003.96003.96002,750,600
Oct. 25, 20194.06004.12003.95004.10004.10001,757,600
Oct. 24, 20194.13004.15003.99004.08004.08002,359,200
Oct. 23, 20193.99004.11003.95004.09004.09001,810,000
Oct. 22, 20193.90004.13003.86004.03004.03003,597,900
Oct. 21, 20193.78003.97003.76003.89003.89002,236,500
Oct. 18, 20193.87003.90003.77003.78003.78001,940,700
Oct. 17, 20193.81003.92003.80003.87003.87001,542,300
Oct. 16, 20193.88003.96003.80003.82003.82001,407,700
Oct. 15, 20193.75004.00003.75003.88003.88003,582,700
Oct. 14, 20193.78003.86003.73003.79003.79001,218,400
Oct. 11, 20193.82003.94003.80003.89003.89002,717,400
Oct. 10, 20193.78003.82003.69003.75003.75002,269,500
Oct. 09, 20193.88003.88003.72003.73003.73002,927,400
Oct. 08, 20193.91003.95003.84003.85003.85003,684,000
Oct. 07, 20194.02004.10003.96003.98003.98002,484,900
Oct. 04, 20194.10004.15003.95004.01004.01004,644,300
Oct. 03, 20193.97004.09003.91004.08004.08003,340,500
Oct. 02, 20194.09004.16003.97004.04004.04002,366,800
Oct. 01, 20194.26004.32004.09004.15004.15002,517,600
Sep. 30, 20194.31004.43004.22004.26004.26002,149,900
Sep. 27, 20194.28004.47004.26004.35004.35004,420,900
Sep. 26, 20194.41004.43004.29004.36004.36003,782,900
Sep. 25, 20194.38004.49004.27004.44004.44005,535,400
Sep. 24, 20194.63004.66004.47004.50004.50003,370,800
Sep. 23, 20194.65004.72004.61004.65004.65002,986,700
Sep. 20, 20194.65004.75004.62004.68004.68003,997,700
Sep. 19, 20194.66004.73004.60004.62004.62004,013,300
Sep. 18, 20194.50004.61004.44004.57004.57002,977,900
Sep. 17, 20194.58004.70004.42004.57004.57004,962,500
Sep. 16, 20194.62004.76004.58004.72004.72006,370,500
Sep. 13, 20194.22004.32004.14004.29004.29002,977,600
Sep. 12, 20193.90004.22003.85004.22004.22004,532,500
Sep. 12, 20190.01 Dividend
Sep. 11, 20194.10004.14003.96004.07004.06005,498,500
Sep. 10, 20193.94004.09003.94004.02004.01013,169,400
Sep. 09, 20193.82003.98003.79003.91003.90042,155,900
Sep. 06, 20193.59003.80003.52003.77003.76072,068,200
Sep. 05, 20193.60003.70003.53003.64003.63113,546,100
Sep. 04, 20193.43003.63003.41003.55003.54133,630,200
Sep. 03, 20193.21003.38003.13003.35003.34185,464,400
Aug. 30, 20193.25003.25003.11003.16003.15221,809,100
Aug. 29, 20193.17003.27003.16003.27003.26201,745,700
Aug. 28, 20192.99003.19002.99003.16003.15221,845,800
Aug. 27, 20192.99003.00002.88002.93002.92281,353,100
Aug. 26, 20193.05003.11002.95002.95002.94281,353,000
Aug. 23, 20193.05003.11003.00003.01003.00261,529,400
Aug. 22, 20193.16003.21003.10003.11003.10241,561,900
Aug. 21, 20193.16003.23003.08003.14003.13231,558,000
Aug. 20, 20193.06003.15003.01003.14003.13231,255,000
Aug. 19, 20193.05003.10002.77003.06003.05251,507,300
Aug. 16, 20192.81003.02002.80003.00002.99261,397,100
Aug. 15, 20192.85002.85002.77002.77002.76321,823,400
Aug. 14, 20193.02003.06002.85002.85002.84302,898,300
Aug. 13, 20193.07003.19003.02003.13003.12232,561,400
Aug. 12, 20193.11003.11003.02003.07003.06251,320,000
Aug. 09, 20193.05003.15003.04003.12003.11231,922,100
Aug. 08, 20192.89003.08002.87003.05003.04252,996,000
Aug. 07, 20192.88002.92002.77002.84002.83304,953,700
Aug. 06, 20192.97003.05002.90002.94002.93282,505,200
Aug. 05, 20193.04003.05002.94002.96002.95271,350,500
Aug. 02, 20193.22003.26003.10003.12003.11232,101,700
Aug. 01, 20193.25003.26003.13003.20003.19213,829,500
Jul. 31, 20193.26003.40003.24003.31003.30193,337,700
Jul. 30, 20193.10003.28003.07003.25003.24203,239,100
Jul. 29, 20193.11003.14003.02003.11003.10242,150,300
Jul. 26, 20193.15003.20003.07003.08003.07242,518,900
Jul. 25, 20193.40003.40003.07003.15003.14233,218,700
Jul. 24, 20193.21003.32003.16003.22003.21212,670,700
Jul. 23, 20193.19003.24003.15003.24003.23201,854,300
Jul. 22, 20193.12003.22003.10003.18003.17221,200,500
Jul. 19, 20193.03003.13003.01003.12003.11231,613,300
Jul. 18, 20193.05003.06002.95003.00002.99262,552,000
Jul. 17, 20193.12003.17003.04003.05003.04252,305,900
Jul. 16, 20193.18003.27003.10003.13003.12232,818,400
Jul. 15, 20193.36003.37003.17003.18003.17222,003,000
Jul. 12, 20193.37003.41003.31003.36003.35171,039,100
Jul. 11, 20193.41003.46003.33003.39003.38172,091,900
Jul. 10, 20193.21003.44003.21003.44003.43152,479,700
Jul. 09, 20193.17003.20003.07003.14003.13231,384,500
Jul. 08, 20193.12003.25003.10003.17003.16221,688,300
Jul. 05, 20193.07003.17003.05003.13003.12231,387,100
Jul. 03, 20193.11003.13003.03003.11003.10241,037,600
Jul. 02, 20193.30003.30003.07003.07003.06252,718,200
Jul. 01, 20193.41003.47003.28003.31003.30191,450,200
Jun. 28, 20193.34003.34003.25003.30003.29191,877,000
Jun. 27, 20193.41003.45003.31003.31003.30191,729,800
Jun. 26, 20193.29003.44003.28003.44003.43154,103,600
Jun. 25, 20193.26003.29003.21003.24003.23201,711,600
Jun. 24, 20193.33003.33003.23003.28003.27192,009,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...