CPG - Crescent Point Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20201.50001.55001.48001.54001.54001,784,700
Jul. 09, 20201.52001.57001.48001.50001.50002,285,500
Jul. 08, 20201.56001.59001.51001.54001.54002,550,400
Jul. 07, 20201.59001.62001.53001.55001.55001,893,400
Jul. 06, 20201.69001.75001.59001.62001.62002,423,000
Jul. 02, 20201.63001.68001.60001.64001.64001,877,900
Jul. 01, 20201.62001.68001.55001.55001.55001,034,100
Jun. 30, 20201.60001.64001.58001.63001.63003,691,000
Jun. 29, 20201.56001.66001.56001.65001.65004,229,700
Jun. 26, 20201.65001.67001.56001.58001.58002,676,300
Jun. 25, 20201.59001.72001.59001.67001.67002,660,600
Jun. 24, 20201.72001.72001.64001.65001.65003,112,100
Jun. 23, 20201.71001.82001.70001.74001.74002,622,500
Jun. 22, 20201.66001.70001.62001.68001.68001,446,100
Jun. 19, 20201.73001.75001.65001.65001.65002,175,500
Jun. 18, 20201.61001.71001.56001.64001.64001,731,700
Jun. 17, 20201.77001.77001.64001.65001.65002,385,100
Jun. 16, 20201.88001.91001.76001.78001.78003,118,100
Jun. 15, 20201.63001.78001.56001.76001.76003,318,100
Jun. 12, 20201.82001.83001.69001.74001.74002,425,700
Jun. 12, 20200.002 Dividend
Jun. 11, 20201.74001.85001.66001.66001.65803,211,600
Jun. 10, 20202.10002.11001.90002.00001.99768,636,200
Jun. 09, 20202.12002.13001.99002.11002.10752,476,900
Jun. 08, 20202.13002.19001.97002.19002.18744,671,000
Jun. 05, 20201.92002.02001.88001.95001.94773,454,400
Jun. 04, 20201.79001.83001.72001.78001.77792,288,700
Jun. 03, 20201.69001.81001.65001.80001.79782,810,400
Jun. 02, 20201.50001.65001.49001.64001.63802,727,800
Jun. 01, 20201.47001.48001.37001.48001.47823,097,900
May 29, 20201.43001.45001.38001.40001.39833,695,900
May 28, 20201.48001.49001.43001.46001.45821,784,600
May 27, 20201.48001.49001.40001.48001.47822,279,900
May 26, 20201.46001.49001.42001.47001.46822,809,700
May 22, 20201.41001.43001.36001.41001.40831,506,900
May 21, 20201.54001.56001.41001.46001.45822,991,900
May 20, 20201.47001.58001.45001.49001.48823,190,400
May 19, 20201.47001.50001.37001.41001.40835,742,900
May 18, 20201.32001.95001.31001.66001.658010,453,100
May 15, 20201.22001.27001.20001.23001.22851,263,900
May 14, 20201.21001.25001.10001.22001.21851,952,900
May 13, 20201.34001.34001.18001.19001.18862,080,600
May 12, 20201.32001.39001.29001.31001.30841,987,800
May 11, 20201.29001.31001.25001.30001.29841,141,200
May 08, 20201.30001.33001.26001.28001.27851,510,900
May 07, 20201.33001.35001.26001.27001.26851,021,900
May 06, 20201.36001.40001.26001.29001.28841,539,700
May 05, 20201.40001.46001.35001.35001.34841,723,100
May 04, 20201.25001.37001.25001.32001.31841,257,200
May 01, 20201.35001.38001.24001.29001.28841,509,700
Apr. 30, 20201.39001.50001.31001.39001.38833,623,000
Apr. 29, 20201.14001.32001.14001.30001.29842,177,900
Apr. 28, 20201.07001.11001.05001.10001.09871,217,000
Apr. 27, 20201.04001.06000.98001.05001.04871,030,200
Apr. 24, 20201.10001.11001.03001.04001.03871,357,300
Apr. 23, 20201.10001.11001.05001.08001.07872,006,900
Apr. 22, 20200.96001.04000.96001.02001.01881,199,400
Apr. 21, 20200.87000.95000.86000.92000.91891,319,000
Apr. 20, 20200.87000.98000.84000.91000.90891,575,100
Apr. 17, 20200.81000.96000.81000.95000.94891,668,400
Apr. 16, 20200.91000.93000.85000.85000.8490727,300
Apr. 15, 20200.96000.96000.84000.91000.90891,956,000
Apr. 14, 20201.02001.04000.97001.00000.99882,035,800
Apr. 13, 20201.08001.08000.99001.02001.01881,506,200
Apr. 09, 20201.08001.23000.96001.02001.01885,036,400
Apr. 08, 20201.02001.07000.97001.06001.05871,903,200
Apr. 07, 20201.05001.10000.98001.01001.00882,398,200
Apr. 06, 20200.98001.02000.92001.00000.99882,225,600
Apr. 03, 20201.06001.16000.89001.01001.00886,838,400
Apr. 02, 20200.76001.07000.75000.90000.89892,766,300
Apr. 01, 20200.75000.76000.69000.73000.7291867,500
Mar. 31, 20200.73000.83000.73000.77000.76912,476,600
Mar. 30, 20200.66000.72000.58000.71000.70912,380,500
Mar. 27, 20200.75000.75000.65000.66000.65922,233,800
Mar. 26, 20200.76000.84000.70000.71000.70912,414,100
Mar. 25, 20200.65000.84000.63000.73000.72914,407,300
Mar. 24, 20200.70000.70000.61000.65000.64921,877,600
Mar. 23, 20200.69000.69000.62000.64000.6392787,900
Mar. 20, 20200.86000.86000.66000.70000.69921,948,800
Mar. 19, 20200.61000.74000.60000.68000.67922,301,000
Mar. 18, 20200.61000.65000.51000.61000.60932,561,000
Mar. 17, 20200.84000.84000.66000.68000.67921,594,400
Mar. 16, 20200.75000.93000.75000.77000.76911,874,000
Mar. 13, 20201.09001.12000.84000.97000.96882,318,400
Mar. 12, 20201.00001.00000.88000.90000.89893,284,000
Mar. 12, 20200.007 Dividend
Mar. 11, 20201.20001.26001.04001.06001.05175,644,000
Mar. 10, 20201.53001.55001.15001.25001.24027,209,900
Mar. 09, 20201.46001.65001.18001.20001.19066,834,500
Mar. 06, 20202.38002.42002.14002.18002.16303,510,500
Mar. 05, 20202.65002.65002.40002.47002.45073,600,100
Mar. 04, 20202.67002.71002.57002.59002.56982,240,700
Mar. 03, 20202.78002.79002.57002.61002.58962,770,200
Mar. 02, 20202.80002.80002.62002.76002.73852,834,900
Feb. 28, 20202.48002.73002.46002.72002.69882,881,800
Feb. 27, 20202.60002.70002.47002.58002.55993,467,300
Feb. 26, 20202.88002.91002.70002.70002.67892,513,000
Feb. 25, 20203.08003.09002.83002.87002.84763,849,700
Feb. 24, 20203.03003.09002.95003.08003.05603,553,400
Feb. 21, 20203.22003.24003.14003.18003.15521,828,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...