Canada markets open in 4 hours 15 minutes

Crescent Point Energy Corp. (CPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.30-0.06 (-0.72%)
At close: 04:00PM EDT
8.31 +0.01 (+0.12%)
Pre-Market: 04:38AM EDT
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20238.438.438.268.308.302,672,000
Sept 28, 20238.318.448.278.368.362,863,800
Sept 27, 20238.248.368.218.328.323,051,700
Sept 26, 20238.098.228.068.128.122,438,500
Sept 25, 20237.928.217.918.198.193,157,700
Sept 22, 20238.048.087.917.937.932,483,000
Sept 21, 20238.108.157.907.927.925,132,600
Sept 20, 20238.238.358.078.078.072,966,300
Sept 19, 20238.538.548.258.278.273,322,800
Sept 18, 20238.568.578.368.408.402,623,200
Sept 15, 20238.508.528.448.478.472,685,000
Sept 14, 20238.508.568.488.548.542,181,800
Sept 14, 20230.074 Dividend
Sept 13, 20238.498.498.368.438.363,463,400
Sept 12, 20238.308.458.278.418.343,678,100
Sept 11, 20238.418.468.158.188.112,440,200
Sept 08, 20238.338.448.338.358.282,139,900
Sept 07, 20238.438.488.258.298.222,213,500
Sept 06, 20238.468.598.378.468.392,739,600
Sept 05, 20238.498.598.448.488.412,552,700
Sept 01, 20238.338.448.308.428.352,027,500
Aug 31, 20238.248.288.178.228.152,021,600
Aug 30, 20238.168.238.158.188.113,366,800
Aug 29, 20237.998.147.918.138.062,457,300
Aug 28, 20237.928.077.917.977.902,781,000
Aug 25, 20238.008.027.817.867.793,937,500
Aug 24, 20238.118.207.917.937.863,191,200
Aug 23, 20238.098.237.938.168.093,011,400
Aug 22, 20238.258.328.208.218.141,920,600
Aug 21, 20238.358.428.208.258.181,791,600
Aug 18, 20238.178.308.098.298.221,987,000
Aug 17, 20238.308.388.198.248.173,670,500
Aug 16, 20238.248.368.138.168.092,180,700
Aug 15, 20238.288.358.178.228.152,870,900
Aug 14, 20238.418.448.328.398.321,941,100
Aug 11, 20238.378.568.358.498.422,204,600
Aug 10, 20238.458.538.348.378.303,468,000
Aug 09, 20238.368.578.348.458.386,477,100
Aug 08, 20237.998.267.948.268.191,731,100
Aug 07, 20238.198.228.128.178.10982,600
Aug 04, 20238.208.358.168.208.132,395,100
Aug 04, 20230.026 Dividend
Aug 03, 20238.058.257.908.168.062,609,400
Aug 02, 20238.088.117.927.977.873,181,400
Aug 01, 20238.038.137.958.138.032,515,100
Jul 31, 20238.138.248.108.118.013,046,100
Jul 28, 20237.828.077.678.047.944,211,400
Jul 27, 20238.228.307.777.777.685,373,800
Jul 26, 20237.848.207.828.148.045,638,900
Jul 25, 20237.817.997.797.927.833,076,100
Jul 24, 20237.767.937.767.827.733,476,900
Jul 21, 20237.607.767.597.757.663,409,700
Jul 20, 20237.527.597.437.597.503,547,400
Jul 19, 20237.477.597.407.437.343,336,900
Jul 18, 20237.117.497.117.447.354,188,400
Jul 17, 20237.057.166.987.117.033,173,700
Jul 14, 20237.387.387.057.066.984,727,900
Jul 13, 20237.297.417.237.387.293,014,700
Jul 12, 20237.227.347.227.267.173,265,500
Jul 11, 20237.047.166.977.157.063,559,800
Jul 10, 20236.867.006.826.946.863,153,200
Jul 07, 20236.596.936.586.886.803,514,200
Jul 06, 20236.726.756.506.586.503,530,000
Jul 05, 20236.826.846.746.776.692,152,100
Jul 03, 20236.786.846.746.746.66829,200
Jun 30, 20236.756.796.646.736.653,032,500
Jun 29, 20236.556.696.546.696.613,252,600
Jun 28, 20236.476.586.356.556.473,422,700
Jun 27, 20236.476.566.426.506.422,241,700
Jun 26, 20236.376.606.346.536.452,455,200
Jun 23, 20236.356.426.306.346.265,366,300
Jun 22, 20236.606.616.476.486.404,944,100
Jun 21, 20236.496.766.496.716.633,409,500
Jun 20, 20236.656.716.406.536.454,840,900
Jun 16, 20236.796.816.686.776.695,039,000
Jun 15, 20236.686.816.656.726.642,801,200
Jun 14, 20236.846.876.576.646.563,921,600
Jun 14, 20230.075 Dividend
Jun 13, 20236.806.976.806.826.663,381,900
Jun 12, 20236.756.846.696.716.563,944,700
Jun 09, 20236.977.046.896.966.803,574,600
Jun 08, 20237.007.056.796.946.783,132,900
Jun 07, 20236.957.096.957.026.863,291,800
Jun 06, 20236.676.926.656.906.743,730,700
Jun 05, 20236.866.896.766.786.633,637,400
Jun 02, 20236.626.756.596.726.573,090,000
Jun 01, 20236.326.556.306.476.323,757,800
May 31, 20236.386.436.256.316.173,853,000
May 30, 20236.476.536.376.536.385,753,600
May 26, 20236.536.566.466.536.383,334,900
May 25, 20236.616.646.436.466.313,054,300
May 24, 20236.896.936.706.746.592,872,600
May 23, 20236.826.956.756.866.702,659,500
May 22, 20236.776.806.726.746.591,859,200
May 19, 20236.826.856.696.756.601,809,700
May 18, 20236.606.736.536.726.572,802,700
May 17, 20236.646.706.546.676.524,319,900
May 16, 20236.656.786.556.566.412,834,800
May 15, 20236.836.836.706.726.572,862,900
May 12, 20236.936.956.676.746.592,714,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...