Crescent Point Energy Corp. (0UR7.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 07:09PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 3,295 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 2,516 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 11.30 | 11.51 | 11.30 | 11.50 | 11.50 | 12,791 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1,689 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.115 Dividend | |||||
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 114 |
| 07 Mar 2024 | 10.21 | 10.30 | 10.21 | 10.30 | 10.30 | 705 |
| 06 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1,329 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 10.20 | 10.20 | 10.12 | 10.12 | 10.12 | 11,649 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 790 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2,041 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,461 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 4,911 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 3,810 |
| 13 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 44 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 196 |
| 08 Feb 2024 | 8.49 | 8.54 | 8.49 | 8.54 | 8.54 | 222 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 8.38 | 8.46 | 8.38 | 8.46 | 8.46 | 291 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 79 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 994 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 2,685 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1,587 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1,679 |
| 20 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1,322 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 0.1 Dividend | |||||
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 6,557 |
| 08 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4,688 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.