CPG - Crescent Point Energy Corp.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 11, 2019 | 3.9300 | 4.0600 | 3.8900 | 4.0500 | 4.0500 | 1,604,000 |
| Nov. 08, 2019 | 3.9400 | 4.0300 | 3.8400 | 4.0000 | 4.0000 | 1,541,500 |
| Nov. 07, 2019 | 3.8400 | 4.0500 | 3.8400 | 3.9900 | 3.9900 | 2,170,300 |
| Nov. 06, 2019 | 3.9600 | 4.0000 | 3.7600 | 3.7700 | 3.7700 | 4,329,500 |
| Nov. 05, 2019 | 3.9600 | 4.0500 | 3.9600 | 3.9800 | 3.9800 | 4,753,000 |
| Nov. 04, 2019 | 3.8800 | 4.0600 | 3.8700 | 3.9200 | 3.9200 | 3,186,600 |
| Nov. 01, 2019 | 3.7000 | 3.8500 | 3.6800 | 3.8300 | 3.8300 | 3,623,600 |
| Oct. 31, 2019 | 3.7700 | 3.8300 | 3.5500 | 3.6600 | 3.6600 | 5,045,600 |
| Oct. 30, 2019 | 4.0600 | 4.0800 | 3.9000 | 3.9300 | 3.9300 | 2,643,900 |
| Oct. 29, 2019 | 3.9000 | 4.0900 | 3.8800 | 4.0300 | 4.0300 | 1,322,600 |
| Oct. 28, 2019 | 4.1200 | 4.1800 | 3.9500 | 3.9600 | 3.9600 | 2,750,600 |
| Oct. 25, 2019 | 4.0600 | 4.1200 | 3.9500 | 4.1000 | 4.1000 | 1,757,600 |
| Oct. 24, 2019 | 4.1300 | 4.1500 | 3.9900 | 4.0800 | 4.0800 | 2,359,200 |
| Oct. 23, 2019 | 3.9900 | 4.1100 | 3.9500 | 4.0900 | 4.0900 | 1,810,000 |
| Oct. 22, 2019 | 3.9000 | 4.1300 | 3.8600 | 4.0300 | 4.0300 | 3,597,900 |
| Oct. 21, 2019 | 3.7800 | 3.9700 | 3.7600 | 3.8900 | 3.8900 | 2,236,500 |
| Oct. 18, 2019 | 3.8700 | 3.9000 | 3.7700 | 3.7800 | 3.7800 | 1,940,700 |
| Oct. 17, 2019 | 3.8100 | 3.9200 | 3.8000 | 3.8700 | 3.8700 | 1,542,300 |
| Oct. 16, 2019 | 3.8800 | 3.9600 | 3.8000 | 3.8200 | 3.8200 | 1,407,700 |
| Oct. 15, 2019 | 3.7500 | 4.0000 | 3.7500 | 3.8800 | 3.8800 | 3,582,700 |
| Oct. 14, 2019 | 3.7800 | 3.8600 | 3.7300 | 3.7900 | 3.7900 | 1,218,400 |
| Oct. 11, 2019 | 3.8200 | 3.9400 | 3.8000 | 3.8900 | 3.8900 | 2,717,400 |
| Oct. 10, 2019 | 3.7800 | 3.8200 | 3.6900 | 3.7500 | 3.7500 | 2,269,500 |
| Oct. 09, 2019 | 3.8800 | 3.8800 | 3.7200 | 3.7300 | 3.7300 | 2,927,400 |
| Oct. 08, 2019 | 3.9100 | 3.9500 | 3.8400 | 3.8500 | 3.8500 | 3,684,000 |
| Oct. 07, 2019 | 4.0200 | 4.1000 | 3.9600 | 3.9800 | 3.9800 | 2,484,900 |
| Oct. 04, 2019 | 4.1000 | 4.1500 | 3.9500 | 4.0100 | 4.0100 | 4,644,300 |
| Oct. 03, 2019 | 3.9700 | 4.0900 | 3.9100 | 4.0800 | 4.0800 | 3,340,500 |
| Oct. 02, 2019 | 4.0900 | 4.1600 | 3.9700 | 4.0400 | 4.0400 | 2,366,800 |
| Oct. 01, 2019 | 4.2600 | 4.3200 | 4.0900 | 4.1500 | 4.1500 | 2,517,600 |
| Sep. 30, 2019 | 4.3100 | 4.4300 | 4.2200 | 4.2600 | 4.2600 | 2,149,900 |
| Sep. 27, 2019 | 4.2800 | 4.4700 | 4.2600 | 4.3500 | 4.3500 | 4,420,900 |
| Sep. 26, 2019 | 4.4100 | 4.4300 | 4.2900 | 4.3600 | 4.3600 | 3,782,900 |
| Sep. 25, 2019 | 4.3800 | 4.4900 | 4.2700 | 4.4400 | 4.4400 | 5,535,400 |
| Sep. 24, 2019 | 4.6300 | 4.6600 | 4.4700 | 4.5000 | 4.5000 | 3,370,800 |
| Sep. 23, 2019 | 4.6500 | 4.7200 | 4.6100 | 4.6500 | 4.6500 | 2,986,700 |
| Sep. 20, 2019 | 4.6500 | 4.7500 | 4.6200 | 4.6800 | 4.6800 | 3,997,700 |
| Sep. 19, 2019 | 4.6600 | 4.7300 | 4.6000 | 4.6200 | 4.6200 | 4,013,300 |
| Sep. 18, 2019 | 4.5000 | 4.6100 | 4.4400 | 4.5700 | 4.5700 | 2,977,900 |
| Sep. 17, 2019 | 4.5800 | 4.7000 | 4.4200 | 4.5700 | 4.5700 | 4,962,500 |
| Sep. 16, 2019 | 4.6200 | 4.7600 | 4.5800 | 4.7200 | 4.7200 | 6,370,500 |
| Sep. 13, 2019 | 4.2200 | 4.3200 | 4.1400 | 4.2900 | 4.2900 | 2,977,600 |
| Sep. 12, 2019 | 3.9000 | 4.2200 | 3.8500 | 4.2200 | 4.2200 | 4,532,500 |
| Sep. 12, 2019 | 0.01 Dividend | |||||
| Sep. 11, 2019 | 4.1000 | 4.1400 | 3.9600 | 4.0700 | 4.0600 | 5,498,500 |
| Sep. 10, 2019 | 3.9400 | 4.0900 | 3.9400 | 4.0200 | 4.0101 | 3,169,400 |
| Sep. 09, 2019 | 3.8200 | 3.9800 | 3.7900 | 3.9100 | 3.9004 | 2,155,900 |
| Sep. 06, 2019 | 3.5900 | 3.8000 | 3.5200 | 3.7700 | 3.7607 | 2,068,200 |
| Sep. 05, 2019 | 3.6000 | 3.7000 | 3.5300 | 3.6400 | 3.6311 | 3,546,100 |
| Sep. 04, 2019 | 3.4300 | 3.6300 | 3.4100 | 3.5500 | 3.5413 | 3,630,200 |
| Sep. 03, 2019 | 3.2100 | 3.3800 | 3.1300 | 3.3500 | 3.3418 | 5,464,400 |
| Aug. 30, 2019 | 3.2500 | 3.2500 | 3.1100 | 3.1600 | 3.1522 | 1,809,100 |
| Aug. 29, 2019 | 3.1700 | 3.2700 | 3.1600 | 3.2700 | 3.2620 | 1,745,700 |
| Aug. 28, 2019 | 2.9900 | 3.1900 | 2.9900 | 3.1600 | 3.1522 | 1,845,800 |
| Aug. 27, 2019 | 2.9900 | 3.0000 | 2.8800 | 2.9300 | 2.9228 | 1,353,100 |
| Aug. 26, 2019 | 3.0500 | 3.1100 | 2.9500 | 2.9500 | 2.9428 | 1,353,000 |
| Aug. 23, 2019 | 3.0500 | 3.1100 | 3.0000 | 3.0100 | 3.0026 | 1,529,400 |
| Aug. 22, 2019 | 3.1600 | 3.2100 | 3.1000 | 3.1100 | 3.1024 | 1,561,900 |
| Aug. 21, 2019 | 3.1600 | 3.2300 | 3.0800 | 3.1400 | 3.1323 | 1,558,000 |
| Aug. 20, 2019 | 3.0600 | 3.1500 | 3.0100 | 3.1400 | 3.1323 | 1,255,000 |
| Aug. 19, 2019 | 3.0500 | 3.1000 | 2.7700 | 3.0600 | 3.0525 | 1,507,300 |
| Aug. 16, 2019 | 2.8100 | 3.0200 | 2.8000 | 3.0000 | 2.9926 | 1,397,100 |
| Aug. 15, 2019 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7632 | 1,823,400 |
| Aug. 14, 2019 | 3.0200 | 3.0600 | 2.8500 | 2.8500 | 2.8430 | 2,898,300 |
| Aug. 13, 2019 | 3.0700 | 3.1900 | 3.0200 | 3.1300 | 3.1223 | 2,561,400 |
| Aug. 12, 2019 | 3.1100 | 3.1100 | 3.0200 | 3.0700 | 3.0625 | 1,320,000 |
| Aug. 09, 2019 | 3.0500 | 3.1500 | 3.0400 | 3.1200 | 3.1123 | 1,922,100 |
| Aug. 08, 2019 | 2.8900 | 3.0800 | 2.8700 | 3.0500 | 3.0425 | 2,996,000 |
| Aug. 07, 2019 | 2.8800 | 2.9200 | 2.7700 | 2.8400 | 2.8330 | 4,953,700 |
| Aug. 06, 2019 | 2.9700 | 3.0500 | 2.9000 | 2.9400 | 2.9328 | 2,505,200 |
| Aug. 05, 2019 | 3.0400 | 3.0500 | 2.9400 | 2.9600 | 2.9527 | 1,350,500 |
| Aug. 02, 2019 | 3.2200 | 3.2600 | 3.1000 | 3.1200 | 3.1123 | 2,101,700 |
| Aug. 01, 2019 | 3.2500 | 3.2600 | 3.1300 | 3.2000 | 3.1921 | 3,829,500 |
| Jul. 31, 2019 | 3.2600 | 3.4000 | 3.2400 | 3.3100 | 3.3019 | 3,337,700 |
| Jul. 30, 2019 | 3.1000 | 3.2800 | 3.0700 | 3.2500 | 3.2420 | 3,239,100 |
| Jul. 29, 2019 | 3.1100 | 3.1400 | 3.0200 | 3.1100 | 3.1024 | 2,150,300 |
| Jul. 26, 2019 | 3.1500 | 3.2000 | 3.0700 | 3.0800 | 3.0724 | 2,518,900 |
| Jul. 25, 2019 | 3.4000 | 3.4000 | 3.0700 | 3.1500 | 3.1423 | 3,218,700 |
| Jul. 24, 2019 | 3.2100 | 3.3200 | 3.1600 | 3.2200 | 3.2121 | 2,670,700 |
| Jul. 23, 2019 | 3.1900 | 3.2400 | 3.1500 | 3.2400 | 3.2320 | 1,854,300 |
| Jul. 22, 2019 | 3.1200 | 3.2200 | 3.1000 | 3.1800 | 3.1722 | 1,200,500 |
| Jul. 19, 2019 | 3.0300 | 3.1300 | 3.0100 | 3.1200 | 3.1123 | 1,613,300 |
| Jul. 18, 2019 | 3.0500 | 3.0600 | 2.9500 | 3.0000 | 2.9926 | 2,552,000 |
| Jul. 17, 2019 | 3.1200 | 3.1700 | 3.0400 | 3.0500 | 3.0425 | 2,305,900 |
| Jul. 16, 2019 | 3.1800 | 3.2700 | 3.1000 | 3.1300 | 3.1223 | 2,818,400 |
| Jul. 15, 2019 | 3.3600 | 3.3700 | 3.1700 | 3.1800 | 3.1722 | 2,003,000 |
| Jul. 12, 2019 | 3.3700 | 3.4100 | 3.3100 | 3.3600 | 3.3517 | 1,039,100 |
| Jul. 11, 2019 | 3.4100 | 3.4600 | 3.3300 | 3.3900 | 3.3817 | 2,091,900 |
| Jul. 10, 2019 | 3.2100 | 3.4400 | 3.2100 | 3.4400 | 3.4315 | 2,479,700 |
| Jul. 09, 2019 | 3.1700 | 3.2000 | 3.0700 | 3.1400 | 3.1323 | 1,384,500 |
| Jul. 08, 2019 | 3.1200 | 3.2500 | 3.1000 | 3.1700 | 3.1622 | 1,688,300 |
| Jul. 05, 2019 | 3.0700 | 3.1700 | 3.0500 | 3.1300 | 3.1223 | 1,387,100 |
| Jul. 03, 2019 | 3.1100 | 3.1300 | 3.0300 | 3.1100 | 3.1024 | 1,037,600 |
| Jul. 02, 2019 | 3.3000 | 3.3000 | 3.0700 | 3.0700 | 3.0625 | 2,718,200 |
| Jul. 01, 2019 | 3.4100 | 3.4700 | 3.2800 | 3.3100 | 3.3019 | 1,450,200 |
| Jun. 28, 2019 | 3.3400 | 3.3400 | 3.2500 | 3.3000 | 3.2919 | 1,877,000 |
| Jun. 27, 2019 | 3.4100 | 3.4500 | 3.3100 | 3.3100 | 3.3019 | 1,729,800 |
| Jun. 26, 2019 | 3.2900 | 3.4400 | 3.2800 | 3.4400 | 3.4315 | 4,103,600 |
| Jun. 25, 2019 | 3.2600 | 3.2900 | 3.2100 | 3.2400 | 3.2320 | 1,711,600 |
| Jun. 24, 2019 | 3.3300 | 3.3300 | 3.2300 | 3.2800 | 3.2719 | 2,009,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...