Canada markets closed

Crescent Point Energy Corp. (CPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.84+0.07 (+0.90%)
At close: 04:00PM EDT
7.77 -0.07 (-0.88%)
After hours: 07:36PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20247.807.867.617.847.846,613,000
Mar 15, 20247.707.807.677.777.776,981,200
Mar 14, 20247.687.767.617.707.706,730,800
Mar 14, 20240.085 Dividend
Mar 13, 20247.647.767.647.737.645,288,300
Mar 12, 20247.507.587.477.577.495,854,800
Mar 11, 20247.507.557.377.557.475,586,900
Mar 08, 20247.607.617.467.517.439,125,200
Mar 07, 20247.607.707.517.587.506,795,500
Mar 06, 20247.607.647.497.567.486,394,100
Mar 05, 20247.427.587.377.517.437,660,100
Mar 04, 20247.537.577.407.447.367,243,200
Mar 01, 20247.387.587.347.497.418,812,000
Feb 29, 20247.217.417.147.307.225,810,500
Feb 28, 20247.187.217.087.157.075,938,500
Feb 27, 20247.187.227.117.147.066,628,300
Feb 26, 20247.047.136.977.127.045,190,200
Feb 23, 20247.057.086.977.056.975,271,300
Feb 22, 20246.977.166.947.127.047,482,400
Feb 21, 20246.847.066.847.026.947,251,500
Feb 20, 20246.816.896.786.846.767,050,000
Feb 16, 20246.716.846.676.806.736,824,700
Feb 15, 20246.346.736.336.706.637,048,300
Feb 14, 20246.416.486.296.346.275,164,000
Feb 13, 20246.466.486.306.356.285,516,300
Feb 12, 20246.346.526.346.496.425,406,100
Feb 09, 20246.396.416.326.336.264,940,400
Feb 08, 20246.276.406.256.376.304,971,400
Feb 07, 20246.286.326.206.266.193,631,700
Feb 06, 20246.196.336.156.266.194,663,800
Feb 05, 20246.206.206.036.136.066,681,400
Feb 02, 20246.376.406.256.256.186,499,400
Feb 01, 20246.576.666.396.426.358,895,100
Jan 31, 20246.626.696.526.526.455,789,200
Jan 30, 20246.486.696.456.686.616,610,800
Jan 29, 20246.576.616.486.556.485,573,700
Jan 26, 20246.606.656.466.606.535,384,400
Jan 25, 20246.586.636.486.626.555,739,100
Jan 24, 20246.476.526.396.516.445,723,100
Jan 23, 20246.396.506.376.406.334,294,400
Jan 22, 20246.406.486.366.426.355,169,800
Jan 19, 20246.346.446.316.446.375,751,300
Jan 18, 20246.386.416.296.366.294,401,600
Jan 17, 20246.366.436.286.346.274,570,700
Jan 16, 20246.646.646.426.446.374,809,500
Jan 12, 20246.826.836.626.656.583,922,700
Jan 11, 20246.606.686.556.646.574,203,300
Jan 10, 20246.736.746.546.576.503,872,100
Jan 09, 20246.776.776.616.686.613,166,000
Jan 08, 20246.776.786.646.736.665,352,700
Jan 05, 20246.916.986.856.926.844,035,300
Jan 04, 20247.107.106.846.866.784,364,000
Jan 03, 20246.937.076.877.036.953,602,000
Jan 02, 20247.007.086.906.926.844,316,300
Dec 29, 20236.976.996.936.936.853,267,800
Dec 28, 20237.067.086.946.966.882,607,900
Dec 27, 20237.207.227.087.097.013,344,200
Dec 26, 20237.107.237.067.207.122,122,300
Dec 22, 20237.057.106.977.026.943,686,300
Dec 21, 20236.907.006.866.996.914,773,100
Dec 20, 20236.997.026.826.836.754,076,700
Dec 19, 20236.876.966.846.956.874,114,400
Dec 18, 20236.967.016.836.866.783,804,600
Dec 15, 20236.896.896.726.806.736,159,700
Dec 14, 20236.776.906.776.856.778,399,600
Dec 14, 20230.074 Dividend
Dec 13, 20236.436.626.376.626.473,572,600
Dec 12, 20236.526.526.336.396.256,270,500
Dec 11, 20236.756.796.596.616.465,534,100
Dec 08, 20236.706.846.686.806.654,396,600
Dec 07, 20236.606.686.566.626.475,488,000
Dec 06, 20236.786.806.546.556.415,821,400
Dec 05, 20236.926.956.816.816.664,962,100
Dec 04, 20237.057.056.916.926.775,147,100
Dec 01, 20237.037.217.017.096.934,483,500
Nov 30, 20237.157.286.957.046.884,722,800
Nov 29, 20237.027.116.937.056.894,989,700
Nov 28, 20236.987.076.936.986.832,561,100
Nov 27, 20236.977.016.906.916.763,465,600
Nov 24, 20236.957.116.957.026.871,838,300
Nov 22, 20236.816.986.786.936.783,776,800
Nov 21, 20237.067.127.017.046.883,167,100
Nov 20, 20237.157.197.077.076.913,223,900
Nov 17, 20236.907.136.897.066.905,810,900
Nov 16, 20236.936.936.706.826.676,464,600
Nov 15, 20237.087.157.007.026.877,412,700
Nov 14, 20237.007.116.987.106.946,010,000
Nov 14, 20230.014 Dividend
Nov 13, 20237.057.096.946.966.794,573,000
Nov 10, 20236.987.136.987.066.895,901,600
Nov 09, 20237.057.166.936.946.774,666,500
Nov 08, 20237.187.206.906.956.786,640,900
Nov 07, 20237.387.387.167.177.0011,582,100
Nov 06, 20238.298.317.987.997.803,954,600
Nov 03, 20238.468.538.198.208.003,731,100
Nov 02, 20238.078.478.028.438.234,014,700
Nov 01, 20238.078.157.968.087.893,239,700
Oct 31, 20238.018.137.908.017.823,384,900
Oct 30, 20238.058.147.917.997.803,047,000
Oct 27, 20238.058.087.818.017.823,462,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...