Canada markets open in 7 hours 23 minutes

Crescent Point Energy Corp. (CPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.3800+0.1200 (+2.82%)
At close: 04:00PM EST
4.4300 +0.05 (+1.14%)
After hours: 07:20PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20214.21004.42004.06004.38004.38004,673,200
Dec. 01, 20214.46004.51004.24004.26004.26005,110,700
Nov. 30, 20214.36004.46004.18004.31004.31008,611,200
Nov. 29, 20214.70004.70004.46004.48004.48002,716,900
Nov. 26, 20214.45004.48004.31004.47004.47003,742,700
Nov. 24, 20214.80004.94004.77004.89004.89003,350,400
Nov. 23, 20214.64004.86004.62004.85004.85006,783,300
Nov. 22, 20214.37004.61004.30004.55004.55003,440,900
Nov. 19, 20214.51004.51004.29004.39004.39007,498,400
Nov. 18, 20214.57004.67004.50004.64004.64002,993,300
Nov. 17, 20214.63004.78004.58004.58004.58002,538,200
Nov. 16, 20214.70004.73004.62004.68004.68001,840,000
Nov. 15, 20214.64004.72004.54004.69004.69002,776,000
Nov. 12, 20214.60004.80004.57004.69004.69002,970,300
Nov. 11, 20214.72004.75004.64004.65004.65002,162,300
Nov. 10, 20214.86004.93004.68004.69004.69003,424,800
Nov. 09, 20214.82004.90004.71004.89004.89003,431,600
Nov. 08, 20214.86004.93004.82004.83004.83003,536,000
Nov. 05, 20214.88004.89004.70004.86004.86003,410,200
Nov. 04, 20215.00005.00004.76004.80004.80004,274,900
Nov. 03, 20214.86004.93004.80004.87004.87002,860,700
Nov. 02, 20215.04005.06004.93004.96004.96002,281,500
Nov. 01, 20215.07005.20005.03005.10005.10003,324,300
Oct. 29, 20215.04005.05004.90005.03005.03004,195,700
Oct. 28, 20214.87005.06004.67005.03005.03005,780,400
Oct. 27, 20214.99005.09004.86004.91004.91004,177,800
Oct. 26, 20215.11005.14005.00005.05005.05002,213,200
Oct. 25, 20215.15005.24005.04005.06005.06004,208,400
Oct. 22, 20214.98005.06004.95005.04005.04003,158,700
Oct. 21, 20215.01005.08004.91004.95004.95003,368,400
Oct. 20, 20214.91005.15004.84005.10005.10002,983,900
Oct. 19, 20215.01005.06004.87004.96004.96002,620,100
Oct. 18, 20215.15005.18004.92004.96004.96004,387,500
Oct. 15, 20215.20005.24005.04005.07005.07004,382,600
Oct. 14, 20215.00005.15004.93005.12005.12004,461,300
Oct. 13, 20214.91004.95004.80004.89004.89004,140,700
Oct. 12, 20215.22005.22004.94004.98004.98005,361,900
Oct. 11, 20215.36005.48005.22005.22005.22004,686,600
Oct. 08, 20215.14005.20005.11005.15005.15005,257,700
Oct. 07, 20214.85005.04004.73005.03005.03004,130,700
Oct. 06, 20214.88004.94004.79004.85004.85003,799,800
Oct. 05, 20215.06005.09004.92005.02005.02005,242,600
Oct. 04, 20214.89005.09004.87004.89004.89005,428,300
Oct. 01, 20214.62004.85004.61004.74004.74004,418,400
Sep. 30, 20214.51004.71004.44004.61004.61004,291,300
Sep. 29, 20214.49004.67004.43004.55004.55003,468,200
Sep. 28, 20214.72004.74004.41004.52004.52005,626,700
Sep. 27, 20214.36004.69004.36004.65004.65004,833,700
Sep. 24, 20214.06004.27004.02004.23004.23002,836,600
Sep. 23, 20213.97004.10003.96004.09004.09003,396,300
Sep. 22, 20213.92004.06003.90003.93003.93003,758,100
Sep. 21, 20213.84003.87003.70003.78003.78002,114,300
Sep. 20, 20213.68003.83003.66003.73003.73003,164,400
Sep. 17, 20213.95004.00003.85003.90003.90003,692,100
Sep. 16, 20214.20004.23003.99004.01004.01005,998,600
Sep. 15, 20214.06004.27004.05004.24004.24004,410,000
Sep. 14, 20214.00004.04003.89003.96003.96004,650,100
Sep. 14, 20210.002 Dividend
Sep. 13, 20213.50003.93003.50003.88003.87805,109,500
Sep. 10, 20213.51003.54003.38003.40003.39821,625,800
Sep. 09, 20213.39003.48003.33003.42003.41821,622,600
Sep. 08, 20213.55003.57003.40003.42003.41821,462,300
Sep. 07, 20213.56003.61003.50003.52003.51821,413,400
Sep. 03, 20213.70003.70003.59003.60003.59812,350,400
Sep. 02, 20213.59003.71003.55003.67003.66812,205,900
Sep. 01, 20213.56003.60003.51003.52003.51821,826,700
Aug. 31, 20213.53003.63003.51003.59003.58811,883,000
Aug. 30, 20213.58003.63003.55003.57003.56822,199,100
Aug. 27, 20213.50003.62003.50003.58003.57822,590,000
Aug. 26, 20213.43003.48003.38003.41003.40822,168,600
Aug. 25, 20213.43003.52003.36003.47003.46822,255,900
Aug. 24, 20213.35003.43003.32003.41003.40822,353,900
Aug. 23, 20213.16003.28003.12003.28003.27832,493,100
Aug. 20, 20212.88003.03002.75003.01003.00843,398,100
Aug. 19, 20213.03003.03002.91002.98002.97854,330,500
Aug. 18, 20213.27003.29003.12003.12003.11843,274,300
Aug. 17, 20213.34003.39003.24003.25003.24832,879,400
Aug. 16, 20213.40003.41003.29003.35003.34832,366,700
Aug. 13, 20213.60003.62003.49003.49003.48821,436,000
Aug. 12, 20213.60003.67003.54003.59003.58811,420,700
Aug. 11, 20213.57003.65003.53003.63003.62811,679,600
Aug. 10, 20213.45003.64003.45003.63003.62812,049,100
Aug. 09, 20213.50003.50003.35003.43003.42822,791,400
Aug. 06, 20213.67003.70003.57003.60003.59812,088,800
Aug. 05, 20213.57003.70003.57003.62003.61812,905,900
Aug. 04, 20213.75003.76003.52003.54003.53824,823,500
Aug. 03, 20213.62003.89003.52003.83003.82806,575,000
Aug. 02, 20213.67003.83003.56003.58003.57826,121,000
Jul. 30, 20213.58003.67003.50003.67003.66813,116,400
Jul. 29, 20213.55003.67003.50003.60003.59812,743,900
Jul. 28, 20213.40003.52003.32003.45003.44824,263,700
Jul. 27, 20213.51003.51003.32003.38003.37832,511,000
Jul. 26, 20213.40003.57003.38003.52003.51823,169,900
Jul. 23, 20213.42003.42003.30003.39003.38832,501,000
Jul. 22, 20213.45003.47003.32003.38003.37833,017,200
Jul. 21, 20213.31003.46003.31003.40003.39825,020,700
Jul. 20, 20213.18003.30003.12003.24003.23834,936,400
Jul. 19, 20213.12003.23003.05003.18003.17846,475,500
Jul. 16, 20213.61003.65003.38003.38003.37834,008,500
Jul. 15, 20213.66003.73003.53003.57003.56824,325,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...