Canada markets open in 3 hours 36 minutes

Crescent Point Energy Corp. (CPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.22-0.40 (-5.25%)
At close: 04:00PM EST
7.15 -0.07 (-0.97%)
Pre-Market: 05:53AM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20227.767.827.197.227.225,456,200
Dec 02, 20227.557.717.547.627.625,173,400
Dec 01, 20227.897.947.607.607.605,937,300
Nov 30, 20227.927.977.647.777.776,585,000
Nov 29, 20227.767.807.637.747.745,440,400
Nov 28, 20227.557.727.467.607.604,794,700
Nov 25, 20227.907.957.827.847.843,495,600
Nov 23, 20227.867.957.807.907.907,723,100
Nov 22, 20227.998.127.928.058.055,237,400
Nov 21, 20227.787.817.387.817.8110,693,500
Nov 18, 20227.788.067.698.028.029,002,200
Nov 17, 20228.088.157.808.148.148,378,300
Nov 16, 20228.448.488.268.288.2810,429,900
Nov 15, 20228.378.628.228.598.597,960,600
Nov 14, 20228.458.568.278.288.287,500,500
Nov 11, 20228.288.578.288.508.509,107,000
Nov 10, 20227.968.117.798.078.0710,712,000
Nov 09, 20228.258.277.657.687.6810,708,000
Nov 08, 20228.338.488.258.378.3710,395,700
Nov 07, 20228.328.478.188.348.3413,827,100
Nov 04, 20228.318.528.018.268.2611,453,800
Nov 03, 20227.658.017.647.957.957,652,200
Nov 03, 20220.026 Dividend
Nov 02, 20227.968.117.777.807.778,444,800
Nov 01, 20228.068.107.947.997.967,913,400
Oct 31, 20227.587.947.527.837.8010,014,800
Oct 28, 20227.957.987.527.627.5915,681,600
Oct 27, 20228.008.257.897.917.8817,284,400
Oct 26, 20227.828.007.537.867.8322,388,100
Oct 25, 20227.557.797.517.727.6915,808,200
Oct 24, 20227.457.587.367.587.5516,165,900
Oct 21, 20227.307.527.207.527.4913,488,500
Oct 20, 20227.367.497.227.267.2412,690,300
Oct 19, 20226.947.306.877.237.2112,528,800
Oct 18, 20227.057.066.716.926.9013,011,800
Oct 17, 20226.937.086.866.966.9413,628,700
Oct 14, 20227.067.156.756.766.7414,142,700
Oct 13, 20226.707.276.677.197.1716,251,600
Oct 12, 20226.886.986.666.896.8718,396,100
Oct 11, 20226.867.196.826.946.9219,605,000
Oct 10, 20227.427.517.007.057.038,907,200
Oct 07, 20227.457.737.397.467.4421,268,500
Oct 06, 20227.197.487.167.447.4215,921,800
Oct 05, 20227.017.346.877.297.2719,413,300
Oct 04, 20226.917.086.787.087.0614,701,100
Oct 03, 20226.516.736.496.686.6615,223,400
Sept 30, 20226.086.295.996.166.1410,731,900
Sept 29, 20226.116.195.896.186.1612,486,000
Sept 28, 20225.866.215.786.206.1813,840,300
Sept 27, 20225.705.875.625.805.7812,744,000
Sept 26, 20225.815.965.515.545.5212,456,100
Sept 23, 20226.226.235.815.875.8513,365,600
Sept 22, 20226.937.016.546.546.5212,705,400
Sept 21, 20227.077.116.776.796.7717,190,700
Sept 20, 20226.946.956.726.906.8812,583,100
Sept 19, 20226.677.036.647.006.9815,265,900
Sept 16, 20226.926.956.736.956.9315,738,400
Sept 15, 20227.107.196.936.956.9311,162,400
Sept 14, 20227.237.407.177.297.2710,238,900
Sept 14, 20220.061 Dividend
Sept 13, 20227.207.387.107.147.0615,681,100
Sept 12, 20227.257.397.197.357.2614,187,000
Sept 09, 20227.157.227.037.107.029,650,400
Sept 08, 20226.956.996.806.926.8410,129,500
Sept 07, 20226.997.006.816.886.8010,202,500
Sept 06, 20227.587.627.207.237.149,982,200
Sept 02, 20227.637.637.357.457.3612,118,900
Sept 01, 20227.387.477.227.267.1711,213,500
Aug 31, 20227.457.867.377.597.5013,230,600
Aug 30, 20228.028.037.567.687.5912,037,900
Aug 29, 20227.888.357.828.188.0810,778,400
Aug 26, 20227.988.097.867.887.798,538,500
Aug 25, 20228.208.267.927.967.879,781,400
Aug 24, 20227.948.137.868.128.0212,494,200
Aug 23, 20227.838.157.827.967.8714,002,700
Aug 22, 20227.517.667.337.597.5011,839,800
Aug 19, 20227.617.737.567.637.549,277,200
Aug 18, 20227.587.757.557.737.6410,257,400
Aug 17, 20227.267.547.247.457.3613,664,400
Aug 16, 20227.527.667.227.317.2212,065,100
Aug 15, 20227.257.497.087.477.3811,327,500
Aug 12, 20227.547.717.437.687.5910,415,800
Aug 11, 20227.427.727.397.627.5313,502,400
Aug 10, 20227.107.336.987.247.1513,599,900
Aug 09, 20227.267.367.007.087.0010,604,000
Aug 08, 20226.997.206.947.117.0311,477,600
Aug 05, 20226.667.126.607.036.9512,448,200
Aug 04, 20227.097.096.656.686.6011,753,400
Aug 03, 20227.807.817.157.157.0711,288,700
Aug 02, 20227.627.797.527.697.6011,870,100
Aug 01, 20227.697.817.487.697.6011,255,100
Jul 29, 20227.918.017.777.927.8312,846,300
Jul 28, 20227.607.767.377.737.6420,066,900
Jul 27, 20227.477.527.257.477.3811,923,100
Jul 26, 20227.487.577.177.307.2118,961,900
Jul 25, 20227.077.397.027.347.2511,846,500
Jul 22, 20227.107.266.906.946.8612,076,400
Jul 21, 20227.127.216.967.137.0514,716,100
Jul 20, 20227.257.457.127.447.3512,361,000
Jul 19, 20226.987.396.907.357.2610,112,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...