UK markets open in 5 hours 37 minutes
NIKKEI 225
39,165.27 +95.59 (+0.24%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,433.80 -4.70 (-0.19%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,859.08 +3,614.91 (+6.92%)
Crescent Point Energy Corp. (CPG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 11.76 | 11.85 | 11.69 | 11.79 | 11.79 | 3,275,374 |
| 16 May 2024 | 11.97 | 11.98 | 11.75 | 11.77 | 11.77 | 1,378,921 |
| 15 May 2024 | 11.77 | 12.00 | 11.55 | 11.97 | 11.97 | 795,993 |
| 14 May 2024 | 11.67 | 11.81 | 11.62 | 11.72 | 11.72 | 2,623,619 |
| 13 May 2024 | 11.96 | 12.00 | 11.64 | 11.76 | 11.76 | 2,548,690 |
| 10 May 2024 | 12.17 | 12.47 | 11.81 | 11.93 | 11.93 | 3,915,281 |
| 09 May 2024 | 12.05 | 12.16 | 11.95 | 12.03 | 12.03 | 2,602,613 |
| 08 May 2024 | 11.95 | 12.10 | 11.94 | 11.99 | 11.99 | 1,642,005 |
| 07 May 2024 | 12.23 | 12.23 | 11.93 | 12.15 | 12.15 | 2,042,807 |
| 06 May 2024 | 11.95 | 12.25 | 11.95 | 12.08 | 12.08 | 2,721,012 |
| 03 May 2024 | 11.91 | 11.94 | 11.77 | 11.83 | 11.83 | 1,908,477 |
| 02 May 2024 | 11.73 | 12.03 | 11.73 | 11.92 | 11.92 | 2,537,229 |
| 01 May 2024 | 12.06 | 12.12 | 11.56 | 11.70 | 11.70 | 4,465,663 |
| 30 Apr 2024 | 12.56 | 12.61 | 12.13 | 12.14 | 12.14 | 3,620,047 |
| 29 Apr 2024 | 12.40 | 12.67 | 12.30 | 12.62 | 12.62 | 3,938,818 |
| 26 Apr 2024 | 12.36 | 12.40 | 12.22 | 12.38 | 12.38 | 2,119,777 |
| 25 Apr 2024 | 12.09 | 12.34 | 12.02 | 12.31 | 12.31 | 1,934,380 |
| 24 Apr 2024 | 12.10 | 12.23 | 12.06 | 12.13 | 12.13 | 2,700,426 |
| 23 Apr 2024 | 11.87 | 12.14 | 11.78 | 12.10 | 12.10 | 2,544,954 |
| 22 Apr 2024 | 11.82 | 12.05 | 11.73 | 11.90 | 11.90 | 2,714,390 |
| 19 Apr 2024 | 11.56 | 12.00 | 11.56 | 11.96 | 11.96 | 4,691,726 |
| 18 Apr 2024 | 11.75 | 11.81 | 11.55 | 11.65 | 11.65 | 3,674,429 |
| 17 Apr 2024 | 11.78 | 12.02 | 11.65 | 11.75 | 11.75 | 4,029,263 |
| 16 Apr 2024 | 11.74 | 11.87 | 11.57 | 11.81 | 11.81 | 1,889,747 |
| 15 Apr 2024 | 12.07 | 12.15 | 11.71 | 11.73 | 11.73 | 4,321,407 |
| 12 Apr 2024 | 12.41 | 12.47 | 12.03 | 12.07 | 12.07 | 3,875,265 |
| 11 Apr 2024 | 12.00 | 12.37 | 11.97 | 12.15 | 12.15 | 8,688,457 |
| 10 Apr 2024 | 11.97 | 12.07 | 11.86 | 12.00 | 12.00 | 4,976,738 |
| 09 Apr 2024 | 12.05 | 12.08 | 11.91 | 11.98 | 11.98 | 3,430,571 |
| 08 Apr 2024 | 11.90 | 12.04 | 11.81 | 11.96 | 11.96 | 4,807,727 |
| 05 Apr 2024 | 11.98 | 12.05 | 11.93 | 11.97 | 11.97 | 2,957,413 |
| 04 Apr 2024 | 11.87 | 11.98 | 11.78 | 11.93 | 11.93 | 3,713,790 |
| 03 Apr 2024 | 11.59 | 11.90 | 11.52 | 11.89 | 11.89 | 5,536,689 |
| 02 Apr 2024 | 11.19 | 11.58 | 11.14 | 11.52 | 11.52 | 4,424,093 |
| 01 Apr 2024 | 11.15 | 11.23 | 11.00 | 11.13 | 11.13 | 2,700,538 |
| 28 Mar 2024 | 10.99 | 11.12 | 10.94 | 11.08 | 11.08 | 3,012,868 |
| 27 Mar 2024 | 10.58 | 10.95 | 10.53 | 10.95 | 10.95 | 2,534,604 |
| 26 Mar 2024 | 10.86 | 10.90 | 10.76 | 10.81 | 10.81 | 5,109,734 |
| 25 Mar 2024 | 10.63 | 10.88 | 10.63 | 10.87 | 10.87 | 3,329,857 |
| 22 Mar 2024 | 10.72 | 10.73 | 10.52 | 10.59 | 10.59 | 3,471,412 |
| 21 Mar 2024 | 10.69 | 10.79 | 10.66 | 10.73 | 10.73 | 3,021,048 |
| 20 Mar 2024 | 10.64 | 10.71 | 10.59 | 10.65 | 10.65 | 3,430,929 |
| 19 Mar 2024 | 10.60 | 10.81 | 10.60 | 10.77 | 10.77 | 4,389,316 |
| 18 Mar 2024 | 10.55 | 10.63 | 10.31 | 10.62 | 10.62 | 6,913,946 |
| 15 Mar 2024 | 10.38 | 10.53 | 10.38 | 10.51 | 10.51 | 5,344,377 |
| 14 Mar 2024 | 10.37 | 10.48 | 10.27 | 10.41 | 10.41 | 6,221,295 |
| 14 Mar 2024 | 0.115 Dividend | |||||
| 13 Mar 2024 | 10.31 | 10.44 | 10.31 | 10.39 | 10.28 | 5,072,214 |
| 12 Mar 2024 | 10.12 | 10.22 | 10.10 | 10.19 | 10.08 | 1,518,902 |
| 11 Mar 2024 | 10.08 | 10.18 | 9.95 | 10.16 | 10.05 | 1,961,816 |
| 08 Mar 2024 | 10.21 | 10.23 | 10.06 | 10.12 | 10.01 | 4,282,115 |
| 07 Mar 2024 | 10.20 | 10.36 | 10.13 | 10.20 | 10.09 | 3,741,368 |
| 06 Mar 2024 | 10.31 | 10.35 | 10.13 | 10.21 | 10.10 | 3,087,214 |
| 05 Mar 2024 | 10.02 | 10.28 | 10.00 | 10.20 | 10.09 | 4,100,436 |
| 04 Mar 2024 | 10.20 | 10.25 | 10.05 | 10.09 | 9.98 | 3,116,335 |
| 01 Mar 2024 | 10.05 | 10.26 | 9.98 | 10.15 | 10.04 | 5,127,073 |
| 29 Feb 2024 | 9.82 | 10.05 | 9.71 | 9.89 | 9.78 | 5,651,022 |
| 28 Feb 2024 | 9.74 | 9.77 | 9.61 | 9.69 | 9.58 | 3,316,991 |
| 27 Feb 2024 | 9.68 | 9.75 | 9.62 | 9.65 | 9.54 | 4,165,594 |
| 26 Feb 2024 | 9.50 | 9.63 | 9.44 | 9.61 | 9.50 | 2,565,854 |
| 23 Feb 2024 | 9.51 | 9.55 | 9.40 | 9.52 | 9.41 | 2,036,077 |
| 22 Feb 2024 | 9.43 | 9.65 | 9.40 | 9.61 | 9.50 | 3,909,752 |
| 21 Feb 2024 | 9.25 | 9.53 | 9.25 | 9.48 | 9.38 | 4,303,313 |
| 20 Feb 2024 | 9.18 | 9.31 | 9.17 | 9.24 | 9.14 | 3,638,944 |
| 16 Feb 2024 | 9.03 | 9.22 | 9.00 | 9.19 | 9.09 | 4,142,471 |
| 15 Feb 2024 | 8.58 | 9.07 | 8.58 | 9.03 | 8.93 | 4,485,231 |
| 14 Feb 2024 | 8.70 | 8.78 | 8.54 | 8.58 | 8.49 | 4,025,542 |
| 13 Feb 2024 | 8.75 | 8.75 | 8.55 | 8.63 | 8.53 | 1,951,449 |
| 12 Feb 2024 | 8.54 | 8.77 | 8.54 | 8.73 | 8.63 | 3,088,352 |
| 09 Feb 2024 | 8.60 | 8.62 | 8.51 | 8.53 | 8.44 | 1,419,333 |
| 08 Feb 2024 | 8.45 | 8.61 | 8.42 | 8.57 | 8.48 | 2,104,921 |
| 07 Feb 2024 | 8.44 | 8.51 | 8.36 | 8.42 | 8.33 | 1,413,578 |
| 06 Feb 2024 | 8.32 | 8.53 | 8.31 | 8.45 | 8.36 | 2,024,023 |
| 05 Feb 2024 | 8.35 | 8.37 | 8.16 | 8.30 | 8.21 | 1,913,272 |
| 02 Feb 2024 | 8.55 | 8.57 | 8.41 | 8.41 | 8.32 | 2,246,218 |
| 01 Feb 2024 | 8.79 | 8.93 | 8.56 | 8.60 | 8.50 | 2,410,410 |
| 31 Jan 2024 | 8.90 | 8.94 | 8.77 | 8.77 | 8.67 | 2,429,454 |
| 30 Jan 2024 | 8.74 | 8.96 | 8.66 | 8.94 | 8.84 | 2,277,205 |
| 29 Jan 2024 | 8.80 | 8.86 | 8.73 | 8.79 | 8.69 | 2,282,899 |
| 26 Jan 2024 | 8.89 | 8.93 | 8.71 | 8.87 | 8.77 | 1,736,715 |
| 25 Jan 2024 | 8.87 | 8.93 | 8.75 | 8.93 | 8.83 | 2,475,041 |
| 24 Jan 2024 | 8.65 | 8.82 | 8.62 | 8.81 | 8.71 | 3,146,710 |
| 23 Jan 2024 | 8.60 | 8.75 | 8.59 | 8.63 | 8.53 | 2,520,059 |
| 22 Jan 2024 | 8.62 | 8.71 | 8.54 | 8.64 | 8.54 | 1,614,687 |
| 19 Jan 2024 | 8.56 | 8.65 | 8.53 | 8.63 | 8.53 | 2,071,531 |
| 18 Jan 2024 | 8.57 | 8.65 | 8.51 | 8.56 | 8.47 | 2,720,122 |
| 17 Jan 2024 | 8.60 | 8.68 | 8.51 | 8.57 | 8.48 | 2,224,663 |
| 16 Jan 2024 | 8.92 | 8.94 | 8.67 | 8.69 | 8.59 | 2,706,071 |
| 15 Jan 2024 | 8.88 | 8.98 | 8.84 | 8.93 | 8.83 | 856,540 |
| 12 Jan 2024 | 9.10 | 9.11 | 8.88 | 8.92 | 8.82 | 2,755,498 |
| 11 Jan 2024 | 8.86 | 8.96 | 8.78 | 8.90 | 8.80 | 2,547,237 |
| 10 Jan 2024 | 8.96 | 8.97 | 8.76 | 8.79 | 8.69 | 2,874,189 |
| 09 Jan 2024 | 9.02 | 9.05 | 8.85 | 8.94 | 8.84 | 2,456,460 |
| 08 Jan 2024 | 9.03 | 9.04 | 8.89 | 8.98 | 8.88 | 6,151,410 |
| 05 Jan 2024 | 9.25 | 9.30 | 9.16 | 9.24 | 9.14 | 3,247,155 |
| 04 Jan 2024 | 9.46 | 9.48 | 9.14 | 9.16 | 9.06 | 2,635,404 |
| 03 Jan 2024 | 9.25 | 9.44 | 9.18 | 9.39 | 9.29 | 4,727,753 |
| 02 Jan 2024 | 9.28 | 9.42 | 9.20 | 9.23 | 9.13 | 3,749,873 |
| 29 Dec 2023 | 9.24 | 9.25 | 9.14 | 9.19 | 9.09 | 3,103,049 |
| 28 Dec 2023 | 9.33 | 9.33 | 9.19 | 9.21 | 9.11 | 2,202,232 |
| *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.