Canada markets closed

Crescent Point Energy Corp. (CPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.09+0.05 (+0.71%)
At close: 04:00PM EST
7.09 0.00 (0.00%)
After hours: 07:15PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20237.037.217.017.097.094,483,500
Nov 30, 20237.157.286.957.047.044,722,800
Nov 29, 20237.027.116.937.057.054,989,700
Nov 28, 20236.987.076.936.986.982,561,100
Nov 27, 20236.977.016.906.916.913,465,600
Nov 24, 20236.957.116.957.027.021,838,300
Nov 22, 20236.816.986.786.936.933,776,800
Nov 21, 20237.067.127.017.047.043,167,100
Nov 20, 20237.157.197.077.077.073,223,900
Nov 17, 20236.907.136.897.067.065,810,900
Nov 16, 20236.936.936.706.826.826,464,600
Nov 15, 20237.087.157.007.027.027,412,700
Nov 14, 20237.007.116.987.107.106,010,000
Nov 14, 20230.014 Dividend
Nov 13, 20237.057.096.946.966.954,573,000
Nov 10, 20236.987.136.987.067.055,901,600
Nov 09, 20237.057.166.936.946.934,666,500
Nov 08, 20237.187.206.906.956.946,640,900
Nov 07, 20237.387.387.167.177.1611,582,100
Nov 06, 20238.298.317.987.997.973,954,600
Nov 03, 20238.468.538.198.208.183,731,100
Nov 02, 20238.078.478.028.438.414,014,700
Nov 01, 20238.078.157.968.088.063,239,700
Oct 31, 20238.018.137.908.017.993,384,900
Oct 30, 20238.058.147.917.997.973,047,000
Oct 27, 20238.058.087.818.017.993,462,800
Oct 26, 20237.968.067.757.987.964,324,200
Oct 25, 20237.958.077.868.007.983,526,300
Oct 24, 20238.128.147.977.997.972,868,700
Oct 23, 20238.208.308.038.068.044,543,000
Oct 20, 20238.428.458.258.298.273,284,000
Oct 19, 20238.268.498.128.438.413,318,200
Oct 18, 20238.398.408.298.348.322,729,900
Oct 17, 20238.138.388.128.328.303,240,300
Oct 16, 20238.108.227.968.198.173,389,700
Oct 13, 20238.088.117.948.078.054,754,000
Oct 12, 20238.048.067.797.887.863,971,400
Oct 11, 20237.958.057.867.947.923,198,600
Oct 10, 20238.128.197.948.058.032,881,000
Oct 09, 20237.978.227.898.128.103,020,400
Oct 06, 20237.547.747.427.687.663,133,800
Oct 05, 20237.407.597.397.497.473,183,900
Oct 04, 20237.777.807.397.497.474,837,400
Oct 03, 20237.837.917.747.917.893,763,600
Oct 02, 20238.308.317.837.887.864,072,800
Sept 29, 20238.438.438.268.308.282,672,000
Sept 28, 20238.318.448.278.368.342,863,800
Sept 27, 20238.248.368.218.328.303,051,700
Sept 26, 20238.098.228.068.128.102,438,500
Sept 25, 20237.928.217.918.198.173,157,700
Sept 22, 20238.048.087.917.937.912,483,000
Sept 21, 20238.108.157.907.927.905,132,600
Sept 20, 20238.238.358.078.078.052,966,300
Sept 19, 20238.538.548.258.278.253,322,800
Sept 18, 20238.568.578.368.408.382,623,200
Sept 15, 20238.508.528.448.478.452,685,000
Sept 14, 20238.508.568.488.548.522,181,800
Sept 14, 20230.074 Dividend
Sept 13, 20238.498.498.368.438.343,463,400
Sept 12, 20238.308.458.278.418.323,678,100
Sept 11, 20238.418.468.158.188.092,440,200
Sept 08, 20238.338.448.338.358.262,139,900
Sept 07, 20238.438.488.258.298.202,213,500
Sept 06, 20238.468.598.378.468.372,739,600
Sept 05, 20238.498.598.448.488.392,552,700
Sept 01, 20238.338.448.308.428.332,027,500
Aug 31, 20238.248.288.178.228.132,021,600
Aug 30, 20238.168.238.158.188.093,366,800
Aug 29, 20237.998.147.918.138.042,457,300
Aug 28, 20237.928.077.917.977.882,781,000
Aug 25, 20238.008.027.817.867.783,937,500
Aug 24, 20238.118.207.917.937.843,191,200
Aug 23, 20238.098.237.938.168.073,011,400
Aug 22, 20238.258.328.208.218.121,920,600
Aug 21, 20238.358.428.208.258.161,791,600
Aug 18, 20238.178.308.098.298.201,987,000
Aug 17, 20238.308.388.198.248.153,670,500
Aug 16, 20238.248.368.138.168.072,180,700
Aug 15, 20238.288.358.178.228.132,870,900
Aug 14, 20238.418.448.328.398.301,941,100
Aug 11, 20238.378.568.358.498.402,204,600
Aug 10, 20238.458.538.348.378.283,468,000
Aug 09, 20238.368.578.348.458.366,477,100
Aug 08, 20237.998.267.948.268.171,731,100
Aug 07, 20238.198.228.128.178.08982,600
Aug 04, 20238.208.358.168.208.112,395,100
Aug 04, 20230.026 Dividend
Aug 03, 20238.058.257.908.168.052,609,400
Aug 02, 20238.088.117.927.977.863,181,400
Aug 01, 20238.038.137.958.138.022,515,100
Jul 31, 20238.138.248.108.118.003,046,100
Jul 28, 20237.828.077.678.047.934,211,400
Jul 27, 20238.228.307.777.777.665,373,800
Jul 26, 20237.848.207.828.148.035,638,900
Jul 25, 20237.817.997.797.927.813,076,100
Jul 24, 20237.767.937.767.827.713,476,900
Jul 21, 20237.607.767.597.757.643,409,700
Jul 20, 20237.527.597.437.597.483,547,400
Jul 19, 20237.477.597.407.437.333,336,900
Jul 18, 20237.117.497.117.447.344,188,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...