Canada markets closed

Crescent Point Energy Corp. (CPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.58-0.02 (-0.26%)
At close: 04:00PM EDT
7.61 +0.03 (+0.40%)
After hours: 06:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20227.727.847.367.587.5815,951,300
May 19, 20227.227.747.217.607.6014,866,800
May 18, 20227.727.787.347.447.4414,451,800
May 17, 20227.627.787.567.677.6711,949,500
May 16, 20227.157.597.137.477.4712,287,200
May 13, 20226.947.216.927.127.129,024,400
May 12, 20226.646.756.436.756.759,933,000
May 11, 20226.677.016.636.656.6512,015,600
May 10, 20226.646.796.276.536.539,618,500
May 09, 20227.137.146.446.476.4714,035,500
May 06, 20227.447.477.157.397.3912,852,800
May 05, 20227.627.667.147.357.3513,461,700
May 04, 20227.417.567.247.567.5610,140,900
May 03, 20226.887.256.887.237.2310,043,200
May 02, 20226.776.936.596.916.9110,657,900
Apr 29, 20227.177.366.876.926.928,055,300
Apr 28, 20226.897.206.687.137.139,967,200
Apr 27, 20226.726.866.546.796.7912,785,500
Apr 26, 20226.766.866.566.656.658,973,700
Apr 25, 20226.756.766.336.706.7014,385,800
Apr 22, 20227.377.446.997.027.027,421,000
Apr 21, 20227.937.987.397.467.468,975,800
Apr 20, 20227.777.907.657.847.846,676,400
Apr 19, 20227.807.897.567.667.667,779,900
Apr 18, 20227.617.977.577.917.919,809,800
Apr 14, 20227.367.567.307.497.496,299,700
Apr 13, 20227.217.457.137.407.406,252,200
Apr 12, 20227.167.367.097.127.126,489,500
Apr 11, 20227.137.146.947.007.007,640,000
Apr 08, 20226.967.336.957.307.309,291,500
Apr 07, 20226.867.086.786.976.977,117,800
Apr 06, 20227.267.326.816.846.848,397,300
Apr 05, 20227.707.747.177.177.178,946,700
Apr 04, 20227.507.647.367.637.6312,449,800
Apr 01, 20227.287.447.247.377.378,347,000
Mar 31, 20227.277.537.257.257.257,542,900
Mar 30, 20227.597.707.327.397.3910,474,500
Mar 29, 20227.247.487.117.467.4611,221,200
Mar 28, 20227.607.627.397.487.488,867,100
Mar 25, 20227.477.877.417.867.868,392,600
Mar 24, 20227.507.637.397.517.518,516,200
Mar 23, 20227.507.637.447.487.489,592,800
Mar 22, 20227.317.377.107.347.3411,097,700
Mar 21, 20227.127.307.077.297.297,573,600
Mar 18, 20227.007.076.926.976.976,753,000
Mar 17, 20226.907.046.887.017.017,950,800
Mar 16, 20226.696.766.506.716.718,172,900
Mar 15, 20226.136.686.136.596.5911,442,800
Mar 14, 20227.047.076.536.646.649,704,800
Mar 11, 20227.347.417.217.217.218,439,700
Mar 10, 20227.317.457.187.347.347,556,300
Mar 09, 20227.277.407.077.247.2412,685,800
Mar 08, 20227.767.847.277.527.5216,817,200
Mar 07, 20227.657.807.457.607.6012,919,200
Mar 04, 20227.317.507.237.487.488,305,200
Mar 03, 20227.557.557.177.287.2811,228,900
Mar 02, 20227.547.657.387.487.4810,560,800
Mar 01, 20227.297.557.157.327.3212,400,100
Feb 28, 20226.947.236.897.197.1910,666,200
Feb 25, 20226.476.916.436.916.917,614,300
Feb 24, 20226.656.666.266.476.477,748,400
Feb 23, 20226.506.676.456.506.507,899,100
Feb 22, 20226.706.726.326.406.408,026,100
Feb 18, 20226.616.626.426.456.456,865,500
Feb 17, 20226.686.876.646.746.747,418,900
Feb 16, 20226.756.996.636.706.707,732,400
Feb 15, 20226.356.666.276.636.636,504,200
Feb 14, 20226.686.726.536.586.588,508,700
Feb 11, 20226.576.836.556.706.708,830,500
Feb 10, 20226.396.726.366.496.496,856,100
Feb 09, 20226.216.496.176.466.466,007,700
Feb 08, 20226.506.506.126.176.177,918,300
Feb 07, 20226.616.696.456.566.566,187,100
Feb 04, 20226.746.986.586.626.629,820,100
Feb 03, 20226.646.736.516.666.665,946,200
Feb 02, 20226.716.836.586.716.714,465,800
Feb 01, 20226.406.746.366.716.715,886,500
Jan 31, 20226.466.506.306.446.443,915,700
Jan 28, 20226.426.516.276.406.404,983,200
Jan 27, 20226.606.686.246.396.396,987,300
Jan 26, 20226.666.726.356.456.456,312,700
Jan 25, 20226.086.515.996.496.498,419,500
Jan 24, 20225.836.165.706.126.129,779,600
Jan 21, 20226.226.315.996.106.108,297,000
Jan 20, 20226.476.686.376.386.385,495,900
Jan 19, 20226.656.656.436.526.524,903,300
Jan 18, 20226.796.856.436.526.525,574,700
Jan 14, 20226.486.676.446.636.636,624,500
Jan 13, 20226.746.796.416.436.437,071,200
Jan 12, 20226.626.786.566.766.766,693,900
Jan 11, 20226.286.576.286.426.4211,725,100
Jan 10, 20226.096.256.086.176.178,123,900
Jan 07, 20226.066.195.916.116.116,931,000
Jan 06, 20226.116.165.876.006.008,073,600
Jan 05, 20225.836.205.775.845.8420,643,500
Jan 04, 20225.655.765.565.675.675,943,000
Jan 03, 20225.375.775.375.645.644,828,900
Dec 31, 20215.205.385.195.345.343,071,600
Dec 30, 20215.225.315.205.225.223,215,700
Dec 29, 20215.145.315.085.205.207,504,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...