CPG - Crescent Point Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20193.05003.11003.00003.01003.01001,529,400
Aug 22, 20193.16003.21003.10003.11003.11001,561,900
Aug 21, 20193.16003.23003.08003.14003.14001,558,000
Aug 20, 20193.06003.15003.01003.14003.14001,255,000
Aug 19, 20193.05003.10002.77003.06003.06001,507,300
Aug 16, 20192.81003.02002.80003.00003.00001,397,100
Aug 15, 20192.85002.85002.77002.77002.77001,823,400
Aug 14, 20193.02003.06002.85002.85002.85002,898,300
Aug 13, 20193.07003.19003.02003.13003.13002,561,400
Aug 12, 20193.11003.11003.02003.07003.07001,320,000
Aug 09, 20193.05003.15003.04003.12003.12001,922,100
Aug 08, 20192.89003.08002.87003.05003.05002,996,000
Aug 07, 20192.88002.92002.77002.84002.84004,953,700
Aug 06, 20192.97003.05002.90002.94002.94002,505,200
Aug 05, 20193.04003.05002.94002.96002.96001,350,500
Aug 02, 20193.22003.26003.10003.12003.12002,101,700
Aug 01, 20193.25003.26003.13003.20003.20003,829,500
Jul 31, 20193.26003.40003.24003.31003.31003,337,700
Jul 30, 20193.10003.28003.07003.25003.25003,239,100
Jul 29, 20193.11003.14003.02003.11003.11002,150,300
Jul 26, 20193.15003.20003.07003.08003.08002,518,900
Jul 25, 20193.40003.40003.07003.15003.15003,218,700
Jul 24, 20193.21003.32003.16003.22003.22002,670,700
Jul 23, 20193.19003.24003.15003.24003.24001,854,300
Jul 22, 20193.12003.22003.10003.18003.18001,200,500
Jul 19, 20193.03003.13003.01003.12003.12001,613,300
Jul 18, 20193.05003.06002.95003.00003.00002,553,000
Jul 17, 20193.12003.17003.04003.05003.05002,305,900
Jul 16, 20193.18003.27003.10003.13003.13002,818,400
Jul 15, 20193.36003.37003.17003.18003.18002,003,000
Jul 12, 20193.37003.41003.31003.36003.36001,039,100
Jul 11, 20193.41003.46003.33003.39003.39002,091,900
Jul 10, 20193.21003.44003.21003.44003.44002,479,700
Jul 09, 20193.17003.20003.07003.14003.14001,384,500
Jul 08, 20193.12003.25003.10003.17003.17001,688,300
Jul 05, 20193.07003.17003.05003.13003.13001,387,100
Jul 03, 20193.11003.13003.03003.11003.11001,037,600
Jul 02, 20193.30003.30003.07003.07003.07002,718,200
Jul 01, 20193.41003.47003.28003.31003.31001,450,200
Jun 28, 20193.34003.34003.25003.30003.30001,877,000
Jun 27, 20193.41003.45003.31003.31003.31001,729,800
Jun 26, 20193.29003.44003.28003.44003.44004,103,600
Jun 25, 20193.26003.29003.21003.24003.24001,711,600
Jun 24, 20193.33003.33003.23003.28003.28002,009,300
Jun 21, 20193.39003.41003.26003.32003.32001,759,700
Jun 20, 20193.24003.41003.23003.39003.39003,672,500
Jun 19, 20193.07003.19003.04003.12003.12002,168,300
Jun 18, 20192.99003.11002.99003.09003.09001,484,700
Jun 17, 20192.91002.99002.90002.95002.95001,780,000
Jun 14, 20193.00003.04002.91002.93002.93001,942,200
Jun 14, 20190.01 Dividend
Jun 13, 20192.97003.04002.92003.02003.01003,555,000
Jun 13, 20190.01 Dividend
Jun 12, 20193.01003.02002.89002.89002.87052,841,300
Jun 11, 20193.11003.14003.01003.05003.02943,513,800
Jun 10, 20193.19003.20003.08003.10003.07902,933,900
Jun 07, 20193.10003.22003.09003.18003.15852,442,300
Jun 06, 20193.07003.14003.00003.11003.08903,196,300
Jun 05, 20193.28003.32003.03003.06003.03935,537,300
Jun 04, 20193.33003.36003.26003.30003.27773,284,100
Jun 03, 20193.41003.41003.23003.32003.29763,190,300
May 31, 20193.35003.42003.32003.36003.33732,785,600
May 30, 20193.54003.58003.44003.45003.42672,663,900
May 29, 20193.36003.56003.33003.56003.53592,707,100
May 28, 20193.55003.58003.46003.46003.43665,150,100
May 24, 20193.57003.58003.41003.49003.46641,734,600
May 23, 20193.65003.70003.40003.47003.44653,992,900
May 22, 20193.96003.99003.77003.78003.75442,246,600
May 21, 20193.88004.01003.87004.01003.98291,746,800
May 20, 20193.93003.93003.86003.87003.8438787,000
May 17, 20193.97004.04003.91003.93003.90341,922,000
May 16, 20194.02004.14003.98004.01003.98292,109,100
May 15, 20193.89004.05003.84003.98003.95311,938,900
May 14, 20193.87004.00003.82003.95003.92333,268,900
May 13, 20194.03004.07003.75003.80003.77433,821,600
May 10, 20193.97004.16003.96003.99003.96304,294,300
May 09, 20193.80003.98003.74003.93003.90346,336,800
May 08, 20193.55003.78003.55003.72003.69492,570,800
May 07, 20193.65003.67003.51003.56003.53592,723,600
May 06, 20193.50003.76003.48003.72003.69493,266,500
May 03, 20193.49003.67003.47003.65003.62533,381,200
May 02, 20193.58003.64003.48003.50003.47634,080,400
May 01, 20193.86003.86003.62003.66003.63534,284,000
Apr 30, 20194.10004.11003.85003.88003.85382,309,500
Apr 29, 20193.99004.09003.88004.02003.99281,513,500
Apr 26, 20193.99004.01003.83004.00003.97304,245,500
Apr 25, 20194.14004.15004.03004.07004.04253,587,000
Apr 24, 20194.38004.41004.12004.13004.10212,505,200
Apr 23, 20194.41004.46004.26004.37004.34052,853,000
Apr 22, 20194.19004.42004.19004.41004.38022,705,400
Apr 18, 20194.20004.20004.04004.11004.08221,952,600
Apr 17, 20194.10004.20004.04004.19004.16173,201,400
Apr 16, 20194.23004.25004.01004.05004.02263,068,100
Apr 15, 20194.22004.34004.16004.21004.18153,172,300
Apr 12, 20194.17004.24004.13004.23004.20145,709,700
Apr 11, 20194.03004.22003.93004.01003.98294,430,600
Apr 10, 20193.79004.09003.79004.02003.99285,360,700
Apr 09, 20193.77003.83003.62003.76003.73463,762,700
Apr 08, 20193.36003.76003.36003.73003.70485,463,900
Apr 05, 20193.12003.32003.12003.31003.28763,069,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...