Crescent Point Energy Corp. (CPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 7.40 | 7.49 | 7.21 | 7.49 | 7.49 | 6,586,800 |
| Jan 25, 2023 | 7.30 | 7.32 | 7.11 | 7.26 | 7.26 | 4,953,300 |
| Jan 24, 2023 | 7.54 | 7.56 | 7.30 | 7.33 | 7.33 | 4,640,100 |
| Jan 23, 2023 | 7.37 | 7.52 | 7.36 | 7.49 | 7.49 | 4,868,100 |
| Jan 20, 2023 | 7.26 | 7.37 | 7.16 | 7.34 | 7.34 | 3,873,000 |
| Jan 19, 2023 | 7.05 | 7.28 | 7.01 | 7.24 | 7.24 | 3,606,100 |
| Jan 18, 2023 | 7.29 | 7.46 | 7.08 | 7.09 | 7.09 | 4,742,400 |
| Jan 17, 2023 | 7.24 | 7.29 | 7.10 | 7.21 | 7.21 | 4,077,600 |
| Jan 13, 2023 | 7.11 | 7.18 | 6.99 | 7.15 | 7.15 | 3,757,000 |
| Jan 12, 2023 | 6.98 | 7.15 | 6.89 | 7.13 | 7.13 | 5,019,100 |
| Jan 11, 2023 | 6.93 | 6.97 | 6.79 | 6.86 | 6.86 | 5,081,400 |
| Jan 10, 2023 | 6.91 | 6.93 | 6.72 | 6.85 | 6.85 | 5,150,900 |
| Jan 09, 2023 | 6.87 | 7.08 | 6.84 | 6.88 | 6.88 | 5,247,600 |
| Jan 06, 2023 | 6.69 | 6.77 | 6.63 | 6.67 | 6.67 | 5,538,200 |
| Jan 05, 2023 | 6.47 | 6.61 | 6.41 | 6.57 | 6.57 | 4,448,600 |
| Jan 04, 2023 | 6.46 | 6.62 | 6.39 | 6.51 | 6.51 | 6,796,000 |
| Jan 03, 2023 | 7.02 | 7.04 | 6.48 | 6.53 | 6.53 | 7,595,800 |
| Dec 30, 2022 | 6.96 | 7.16 | 6.92 | 7.15 | 7.15 | 4,184,400 |
| Dec 29, 2022 | 6.83 | 7.06 | 6.81 | 7.02 | 7.02 | 4,932,900 |
| Dec 28, 2022 | 7.14 | 7.15 | 6.82 | 6.86 | 6.86 | 7,351,300 |
| Dec 27, 2022 | 7.11 | 7.21 | 7.01 | 7.20 | 7.20 | 2,932,000 |
| Dec 23, 2022 | 6.82 | 7.07 | 6.81 | 7.07 | 7.07 | 3,933,100 |
| Dec 22, 2022 | 6.90 | 6.92 | 6.57 | 6.70 | 6.70 | 4,713,000 |
| Dec 21, 2022 | 6.90 | 6.96 | 6.78 | 6.92 | 6.92 | 4,607,200 |
| Dec 20, 2022 | 6.53 | 6.75 | 6.51 | 6.70 | 6.70 | 5,466,600 |
| Dec 19, 2022 | 6.73 | 6.78 | 6.46 | 6.55 | 6.55 | 6,564,500 |
| Dec 16, 2022 | 6.58 | 6.68 | 6.49 | 6.64 | 6.64 | 6,074,900 |
| Dec 15, 2022 | 6.89 | 6.91 | 6.65 | 6.79 | 6.79 | 5,479,900 |
| Dec 14, 2022 | 6.85 | 7.10 | 6.66 | 7.00 | 7.00 | 11,250,000 |
| Dec 14, 2022 | 0.059 Dividend | |||||
| Dec 13, 2022 | 6.95 | 7.04 | 6.81 | 6.84 | 6.78 | 6,394,100 |
| Dec 12, 2022 | 6.56 | 6.75 | 6.55 | 6.71 | 6.65 | 7,153,700 |
| Dec 09, 2022 | 6.70 | 6.79 | 6.52 | 6.54 | 6.48 | 9,542,200 |
| Dec 08, 2022 | 6.95 | 7.04 | 6.59 | 6.64 | 6.58 | 6,883,300 |
| Dec 07, 2022 | 6.91 | 6.99 | 6.70 | 6.75 | 6.69 | 7,554,000 |
| Dec 06, 2022 | 7.16 | 7.30 | 6.80 | 6.88 | 6.82 | 10,248,800 |
| Dec 05, 2022 | 7.76 | 7.82 | 7.19 | 7.22 | 7.16 | 5,457,600 |
| Dec 02, 2022 | 7.55 | 7.71 | 7.54 | 7.62 | 7.55 | 5,173,400 |
| Dec 01, 2022 | 7.89 | 7.94 | 7.60 | 7.60 | 7.53 | 5,937,300 |
| Nov 30, 2022 | 7.92 | 7.97 | 7.64 | 7.77 | 7.70 | 6,586,200 |
| Nov 29, 2022 | 7.76 | 7.80 | 7.63 | 7.74 | 7.67 | 5,440,400 |
| Nov 28, 2022 | 7.55 | 7.72 | 7.46 | 7.60 | 7.53 | 4,794,700 |
| Nov 25, 2022 | 7.90 | 7.95 | 7.82 | 7.84 | 7.77 | 3,495,600 |
| Nov 23, 2022 | 7.86 | 7.95 | 7.80 | 7.90 | 7.83 | 7,723,100 |
| Nov 22, 2022 | 7.99 | 8.12 | 7.92 | 8.05 | 7.98 | 5,237,400 |
| Nov 21, 2022 | 7.78 | 7.81 | 7.38 | 7.81 | 7.74 | 10,693,500 |
| Nov 18, 2022 | 7.78 | 8.06 | 7.69 | 8.02 | 7.95 | 9,002,200 |
| Nov 17, 2022 | 8.08 | 8.15 | 7.80 | 8.14 | 8.07 | 8,378,300 |
| Nov 16, 2022 | 8.44 | 8.48 | 8.26 | 8.28 | 8.21 | 10,429,900 |
| Nov 15, 2022 | 8.37 | 8.62 | 8.22 | 8.59 | 8.52 | 7,960,600 |
| Nov 14, 2022 | 8.45 | 8.56 | 8.27 | 8.28 | 8.21 | 7,500,500 |
| Nov 11, 2022 | 8.28 | 8.57 | 8.28 | 8.50 | 8.43 | 9,107,300 |
| Nov 10, 2022 | 7.96 | 8.11 | 7.79 | 8.07 | 8.00 | 10,712,000 |
| Nov 09, 2022 | 8.25 | 8.27 | 7.65 | 7.68 | 7.61 | 10,708,000 |
| Nov 08, 2022 | 8.33 | 8.48 | 8.25 | 8.37 | 8.30 | 10,395,700 |
| Nov 07, 2022 | 8.32 | 8.47 | 8.18 | 8.34 | 8.27 | 13,827,100 |
| Nov 04, 2022 | 8.31 | 8.52 | 8.01 | 8.26 | 8.19 | 11,455,100 |
| Nov 03, 2022 | 7.65 | 8.01 | 7.64 | 7.95 | 7.88 | 7,652,200 |
| Nov 03, 2022 | 0.026 Dividend | |||||
| Nov 02, 2022 | 7.96 | 8.11 | 7.77 | 7.80 | 7.71 | 8,444,800 |
| Nov 01, 2022 | 8.06 | 8.10 | 7.94 | 7.99 | 7.89 | 7,913,400 |
| Oct 31, 2022 | 7.58 | 7.94 | 7.52 | 7.83 | 7.74 | 10,014,800 |
| Oct 28, 2022 | 7.95 | 7.98 | 7.52 | 7.62 | 7.53 | 15,681,600 |
| Oct 27, 2022 | 8.00 | 8.25 | 7.89 | 7.91 | 7.82 | 17,284,400 |
| Oct 26, 2022 | 7.82 | 8.00 | 7.53 | 7.86 | 7.77 | 22,388,100 |
| Oct 25, 2022 | 7.55 | 7.79 | 7.51 | 7.72 | 7.63 | 15,808,200 |
| Oct 24, 2022 | 7.45 | 7.58 | 7.36 | 7.58 | 7.49 | 16,165,900 |
| Oct 21, 2022 | 7.30 | 7.52 | 7.20 | 7.52 | 7.43 | 13,488,500 |
| Oct 20, 2022 | 7.36 | 7.49 | 7.22 | 7.26 | 7.17 | 12,690,300 |
| Oct 19, 2022 | 6.94 | 7.30 | 6.87 | 7.23 | 7.14 | 12,528,800 |
| Oct 18, 2022 | 7.05 | 7.06 | 6.71 | 6.92 | 6.84 | 13,011,800 |
| Oct 17, 2022 | 6.93 | 7.08 | 6.86 | 6.96 | 6.88 | 13,628,700 |
| Oct 14, 2022 | 7.06 | 7.15 | 6.75 | 6.76 | 6.68 | 14,142,700 |
| Oct 13, 2022 | 6.70 | 7.27 | 6.67 | 7.19 | 7.10 | 16,251,600 |
| Oct 12, 2022 | 6.88 | 6.98 | 6.66 | 6.89 | 6.81 | 18,396,100 |
| Oct 11, 2022 | 6.86 | 7.19 | 6.82 | 6.94 | 6.86 | 19,605,000 |
| Oct 10, 2022 | 7.42 | 7.51 | 7.00 | 7.05 | 6.97 | 8,907,200 |
| Oct 07, 2022 | 7.45 | 7.73 | 7.39 | 7.46 | 7.37 | 21,268,500 |
| Oct 06, 2022 | 7.19 | 7.48 | 7.16 | 7.44 | 7.35 | 15,921,800 |
| Oct 05, 2022 | 7.01 | 7.34 | 6.87 | 7.29 | 7.20 | 19,413,300 |
| Oct 04, 2022 | 6.91 | 7.08 | 6.78 | 7.08 | 7.00 | 14,701,100 |
| Oct 03, 2022 | 6.51 | 6.73 | 6.49 | 6.68 | 6.60 | 15,223,400 |
| Sept 30, 2022 | 6.08 | 6.29 | 5.99 | 6.16 | 6.09 | 10,731,900 |
| Sept 29, 2022 | 6.11 | 6.19 | 5.89 | 6.18 | 6.11 | 12,486,000 |
| Sept 28, 2022 | 5.86 | 6.21 | 5.78 | 6.20 | 6.13 | 13,840,300 |
| Sept 27, 2022 | 5.70 | 5.87 | 5.62 | 5.80 | 5.73 | 12,744,000 |
| Sept 26, 2022 | 5.81 | 5.96 | 5.51 | 5.54 | 5.47 | 12,456,100 |
| Sept 23, 2022 | 6.22 | 6.23 | 5.81 | 5.87 | 5.80 | 13,365,600 |
| Sept 22, 2022 | 6.93 | 7.01 | 6.54 | 6.54 | 6.46 | 12,705,400 |
| Sept 21, 2022 | 7.07 | 7.11 | 6.77 | 6.79 | 6.71 | 17,190,700 |
| Sept 20, 2022 | 6.94 | 6.95 | 6.72 | 6.90 | 6.82 | 12,583,100 |
| Sept 19, 2022 | 6.67 | 7.03 | 6.64 | 7.00 | 6.92 | 15,265,900 |
| Sept 16, 2022 | 6.92 | 6.95 | 6.73 | 6.95 | 6.87 | 15,738,400 |
| Sept 15, 2022 | 7.10 | 7.19 | 6.93 | 6.95 | 6.87 | 11,162,400 |
| Sept 14, 2022 | 7.23 | 7.40 | 7.17 | 7.29 | 7.20 | 10,238,900 |
| Sept 14, 2022 | 0.061 Dividend | |||||
| Sept 13, 2022 | 7.20 | 7.38 | 7.10 | 7.14 | 6.99 | 15,681,100 |
| Sept 12, 2022 | 7.25 | 7.39 | 7.19 | 7.35 | 7.20 | 14,187,000 |
| Sept 09, 2022 | 7.15 | 7.22 | 7.03 | 7.10 | 6.96 | 9,650,400 |
| Sept 08, 2022 | 6.95 | 6.99 | 6.80 | 6.92 | 6.78 | 10,129,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
