CPG - Crescent Point Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 21, 20203.22003.24003.14003.18003.18001,828,400
Feb. 20, 20203.28003.36003.23003.28003.28002,428,200
Feb. 19, 20203.17003.29003.15003.26003.26001,626,400
Feb. 18, 20203.14003.20003.10003.13003.13001,334,200
Feb. 14, 20203.25003.27003.14003.18003.1800954,100
Feb. 13, 20203.19003.26003.17003.20003.20001,547,500
Feb. 12, 20203.24003.25003.10003.19003.19004,423,100
Feb. 11, 20203.24003.24003.12003.12003.12003,755,500
Feb. 10, 20203.15003.17003.10003.14003.14002,557,800
Feb. 07, 20203.23003.25003.14003.19003.19004,533,400
Feb. 06, 20203.38003.38003.23003.28003.28001,539,200
Feb. 05, 20203.22003.38003.19003.38003.38002,686,800
Feb. 04, 20203.27003.36003.10003.14003.14002,165,100
Feb. 03, 20203.29003.29003.15003.16003.16002,166,500
Jan. 31, 20203.33003.36003.23003.29003.29003,262,300
Jan. 30, 20203.32003.42003.28003.40003.40001,996,700
Jan. 29, 20203.45003.50003.38003.40003.40001,339,800
Jan. 28, 20203.46003.51003.39003.42003.42001,888,200
Jan. 27, 20203.47003.54003.40003.42003.42002,097,200
Jan. 24, 20203.82003.82003.60003.63003.63002,575,500
Jan. 23, 20203.71003.86003.65003.84003.84002,545,200
Jan. 22, 20203.91003.92003.73003.80003.80003,124,300
Jan. 21, 20204.18004.18003.87003.92003.92002,722,100
Jan. 17, 20204.29004.31004.16004.20004.20001,185,000
Jan. 16, 20204.30004.39004.27004.28004.28001,520,300
Jan. 15, 20204.43004.43004.29004.29004.29001,554,700
Jan. 14, 20204.55004.55004.42004.45004.45001,620,000
Jan. 13, 20204.53004.59004.42004.53004.53001,585,000
Jan. 10, 20204.61004.66004.54004.56004.5600866,700
Jan. 09, 20204.57004.66004.38004.62004.62002,107,500
Jan. 08, 20204.81004.84004.56004.60004.60002,701,700
Jan. 07, 20204.74004.82004.65004.81004.81001,841,400
Jan. 06, 20204.65004.78004.64004.76004.76002,112,900
Jan. 03, 20204.65004.72004.56004.58004.58002,925,700
Jan. 02, 20204.53004.60004.46004.48004.48001,663,900
Dec. 31, 20194.43004.58004.39004.47004.47001,511,900
Dec. 30, 20194.35004.54004.35004.48004.48003,207,100
Dec. 27, 20194.40004.40004.30004.34004.34001,577,300
Dec. 26, 20194.33004.46004.33004.37004.37001,025,400
Dec. 24, 20194.29004.39004.28004.30004.30001,205,800
Dec. 23, 20194.13004.33004.13004.30004.30001,444,100
Dec. 20, 20194.24004.25004.12004.15004.15002,803,600
Dec. 19, 20193.96004.21003.96004.19004.19003,595,100
Dec. 18, 20193.99004.09003.96003.98003.98003,634,200
Dec. 17, 20193.92004.11003.92004.02004.02003,551,100
Dec. 16, 20193.84004.03003.84003.91003.91004,503,700
Dec. 13, 20193.82003.95003.81003.83003.83002,332,300
Dec. 12, 20193.72003.90003.72003.83003.83002,992,800
Dec. 12, 20190.008 Dividend
Dec. 11, 20193.76003.84003.67003.72003.71202,529,800
Dec. 10, 20193.58003.80003.58003.76003.75194,796,100
Dec. 09, 20193.58003.70003.56003.58003.57232,748,900
Dec. 06, 20193.46003.65003.46003.62003.61222,299,000
Dec. 05, 20193.49003.56003.43003.49003.48251,666,000
Dec. 04, 20193.43003.51003.40003.46003.45262,118,400
Dec. 03, 20193.39003.44003.34003.35003.34283,604,700
Dec. 02, 20193.51003.58003.42003.44003.43261,849,600
Nov. 29, 20193.56003.58003.49003.50003.4925966,700
Nov. 27, 20193.64003.65003.54003.64003.63221,828,700
Nov. 26, 20193.77003.78003.64003.64003.63221,689,500
Nov. 25, 20193.75003.79003.70003.75003.74192,062,800
Nov. 22, 20193.89003.92003.76003.77003.76192,255,200
Nov. 21, 20193.87003.93003.83003.87003.86172,762,700
Nov. 20, 20193.83003.95003.74003.85003.84172,457,900
Nov. 19, 20193.92003.94003.80003.81003.80181,826,000
Nov. 18, 20193.98004.01003.89003.94003.93151,862,700
Nov. 15, 20194.08004.13003.99004.02004.01143,310,700
Nov. 14, 20193.94003.98003.87003.95003.94152,589,200
Nov. 13, 20193.92004.04003.89003.93003.92152,459,000
Nov. 12, 20194.06004.13003.94003.96003.95152,102,000
Nov. 11, 20193.93004.06003.89004.05004.04131,604,000
Nov. 08, 20193.94004.03003.84004.00003.99141,541,500
Nov. 07, 20193.84004.05003.84003.99003.98142,170,300
Nov. 06, 20193.96004.00003.76003.77003.76194,329,500
Nov. 05, 20193.96004.05003.96003.98003.97144,753,000
Nov. 04, 20193.88004.06003.87003.92003.91163,186,600
Nov. 01, 20193.70003.85003.68003.83003.82183,623,600
Oct. 31, 20193.77003.83003.55003.66003.65215,045,600
Oct. 30, 20194.06004.08003.90003.93003.92152,643,900
Oct. 29, 20193.90004.09003.88004.03004.02131,322,600
Oct. 28, 20194.12004.18003.95003.96003.95152,750,600
Oct. 25, 20194.06004.12003.95004.10004.09121,757,600
Oct. 24, 20194.13004.15003.99004.08004.07122,359,200
Oct. 23, 20193.99004.11003.95004.09004.08121,810,000
Oct. 22, 20193.90004.13003.86004.03004.02133,597,900
Oct. 21, 20193.78003.97003.76003.89003.88162,236,500
Oct. 18, 20193.87003.90003.77003.78003.77191,940,700
Oct. 17, 20193.81003.92003.80003.87003.86171,542,300
Oct. 16, 20193.88003.96003.80003.82003.81181,407,700
Oct. 15, 20193.75004.00003.75003.88003.87173,582,700
Oct. 14, 20193.78003.86003.73003.79003.78181,218,400
Oct. 11, 20193.82003.94003.80003.89003.88162,717,400
Oct. 10, 20193.78003.82003.69003.75003.74192,269,500
Oct. 09, 20193.88003.88003.72003.73003.72202,927,400
Oct. 08, 20193.91003.95003.84003.85003.84173,684,000
Oct. 07, 20194.02004.10003.96003.98003.97142,484,900
Oct. 04, 20194.10004.15003.95004.01004.00144,644,300
Oct. 03, 20193.97004.09003.91004.08004.07123,340,500
Oct. 02, 20194.09004.16003.97004.04004.03132,366,800
Oct. 01, 20194.26004.32004.09004.15004.14112,517,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...