Crescent Point Energy Corp. (CPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.03 | 9.08 | 8.93 | 9.07 | 9.07 | 2,635,200 |
| 25 Apr 2024 | 8.82 | 9.04 | 8.75 | 9.00 | 9.00 | 3,866,300 |
| 24 Apr 2024 | 8.82 | 8.91 | 8.78 | 8.85 | 8.85 | 4,472,600 |
| 23 Apr 2024 | 8.65 | 8.88 | 8.59 | 8.86 | 8.86 | 5,201,300 |
| 22 Apr 2024 | 8.62 | 8.80 | 8.54 | 8.68 | 8.68 | 4,002,300 |
| 19 Apr 2024 | 8.42 | 8.73 | 8.40 | 8.69 | 8.69 | 5,468,700 |
| 18 Apr 2024 | 8.54 | 8.59 | 8.37 | 8.45 | 8.45 | 4,587,700 |
| 17 Apr 2024 | 8.54 | 8.72 | 8.44 | 8.51 | 8.51 | 6,076,400 |
| 16 Apr 2024 | 8.47 | 8.60 | 8.36 | 8.54 | 8.54 | 4,652,900 |
| 15 Apr 2024 | 8.79 | 8.85 | 8.50 | 8.51 | 8.51 | 6,935,500 |
| 12 Apr 2024 | 9.05 | 9.07 | 8.72 | 8.77 | 8.77 | 8,534,900 |
| 11 Apr 2024 | 8.81 | 9.02 | 8.76 | 8.87 | 8.87 | 10,901,700 |
| 10 Apr 2024 | 8.81 | 8.85 | 8.66 | 8.76 | 8.76 | 8,752,300 |
| 09 Apr 2024 | 8.83 | 8.90 | 8.76 | 8.83 | 8.83 | 5,012,600 |
| 08 Apr 2024 | 8.79 | 8.88 | 8.69 | 8.80 | 8.80 | 5,576,700 |
| 05 Apr 2024 | 8.80 | 8.86 | 8.74 | 8.80 | 8.80 | 4,184,800 |
| 04 Apr 2024 | 8.80 | 8.86 | 8.73 | 8.81 | 8.81 | 5,114,000 |
| 03 Apr 2024 | 8.53 | 8.80 | 8.49 | 8.80 | 8.80 | 8,108,700 |
| 02 Apr 2024 | 8.25 | 8.53 | 8.20 | 8.49 | 8.49 | 10,147,200 |
| 01 Apr 2024 | 8.26 | 8.29 | 8.11 | 8.17 | 8.17 | 5,167,100 |
| 28 Mar 2024 | 8.14 | 8.21 | 8.06 | 8.19 | 8.19 | 3,647,200 |
| 27 Mar 2024 | 7.77 | 8.07 | 7.75 | 8.06 | 8.06 | 5,248,800 |
| 26 Mar 2024 | 8.01 | 8.03 | 7.92 | 7.94 | 7.94 | 5,074,400 |
| 25 Mar 2024 | 7.86 | 8.02 | 7.85 | 8.00 | 8.00 | 6,249,000 |
| 22 Mar 2024 | 7.92 | 7.94 | 7.73 | 7.79 | 7.79 | 5,363,800 |
| 21 Mar 2024 | 7.92 | 7.98 | 7.88 | 7.93 | 7.93 | 5,074,400 |
| 20 Mar 2024 | 7.84 | 7.94 | 7.80 | 7.90 | 7.90 | 6,366,500 |
| 19 Mar 2024 | 7.82 | 7.98 | 7.80 | 7.94 | 7.94 | 4,986,900 |
| 18 Mar 2024 | 7.80 | 7.86 | 7.61 | 7.84 | 7.84 | 6,615,000 |
| 15 Mar 2024 | 7.70 | 7.80 | 7.67 | 7.77 | 7.77 | 6,981,200 |
| 14 Mar 2024 | 7.68 | 7.76 | 7.61 | 7.70 | 7.70 | 6,730,800 |
| 14 Mar 2024 | 0.085 Dividend | |||||
| 13 Mar 2024 | 7.64 | 7.76 | 7.64 | 7.73 | 7.64 | 5,288,300 |
| 12 Mar 2024 | 7.50 | 7.58 | 7.47 | 7.57 | 7.49 | 5,854,800 |
| 11 Mar 2024 | 7.50 | 7.55 | 7.37 | 7.55 | 7.47 | 5,586,900 |
| 08 Mar 2024 | 7.60 | 7.61 | 7.46 | 7.51 | 7.43 | 9,125,200 |
| 07 Mar 2024 | 7.60 | 7.70 | 7.51 | 7.58 | 7.50 | 6,795,500 |
| 06 Mar 2024 | 7.60 | 7.64 | 7.49 | 7.56 | 7.48 | 6,394,100 |
| 05 Mar 2024 | 7.42 | 7.58 | 7.37 | 7.51 | 7.43 | 7,660,100 |
| 04 Mar 2024 | 7.53 | 7.57 | 7.40 | 7.44 | 7.36 | 7,243,200 |
| 01 Mar 2024 | 7.38 | 7.58 | 7.34 | 7.49 | 7.41 | 8,812,000 |
| 29 Feb 2024 | 7.21 | 7.41 | 7.14 | 7.30 | 7.22 | 5,810,500 |
| 28 Feb 2024 | 7.18 | 7.21 | 7.08 | 7.15 | 7.07 | 5,938,500 |
| 27 Feb 2024 | 7.18 | 7.22 | 7.11 | 7.14 | 7.06 | 6,628,300 |
| 26 Feb 2024 | 7.04 | 7.13 | 6.97 | 7.12 | 7.04 | 5,190,200 |
| 23 Feb 2024 | 7.05 | 7.08 | 6.97 | 7.05 | 6.97 | 5,271,300 |
| 22 Feb 2024 | 6.97 | 7.16 | 6.94 | 7.12 | 7.04 | 7,482,400 |
| 21 Feb 2024 | 6.84 | 7.06 | 6.84 | 7.02 | 6.94 | 7,251,500 |
| 20 Feb 2024 | 6.81 | 6.89 | 6.78 | 6.84 | 6.76 | 7,050,000 |
| 16 Feb 2024 | 6.71 | 6.84 | 6.67 | 6.80 | 6.73 | 6,824,700 |
| 15 Feb 2024 | 6.34 | 6.73 | 6.33 | 6.70 | 6.63 | 7,048,300 |
| 14 Feb 2024 | 6.41 | 6.48 | 6.29 | 6.34 | 6.27 | 5,164,000 |
| 13 Feb 2024 | 6.46 | 6.48 | 6.30 | 6.35 | 6.28 | 5,516,300 |
| 12 Feb 2024 | 6.34 | 6.52 | 6.34 | 6.49 | 6.42 | 5,406,100 |
| 09 Feb 2024 | 6.39 | 6.41 | 6.32 | 6.33 | 6.26 | 4,940,400 |
| 08 Feb 2024 | 6.27 | 6.40 | 6.25 | 6.37 | 6.30 | 4,971,400 |
| 07 Feb 2024 | 6.28 | 6.32 | 6.20 | 6.26 | 6.19 | 3,631,700 |
| 06 Feb 2024 | 6.19 | 6.33 | 6.15 | 6.26 | 6.19 | 4,663,800 |
| 05 Feb 2024 | 6.20 | 6.20 | 6.03 | 6.13 | 6.06 | 6,681,400 |
| 02 Feb 2024 | 6.37 | 6.40 | 6.25 | 6.25 | 6.18 | 6,499,400 |
| 01 Feb 2024 | 6.57 | 6.66 | 6.39 | 6.42 | 6.35 | 8,895,100 |
| 31 Jan 2024 | 6.62 | 6.69 | 6.52 | 6.52 | 6.45 | 5,789,200 |
| 30 Jan 2024 | 6.48 | 6.69 | 6.45 | 6.68 | 6.61 | 6,610,800 |
| 29 Jan 2024 | 6.57 | 6.61 | 6.48 | 6.55 | 6.48 | 5,573,700 |
| 26 Jan 2024 | 6.60 | 6.65 | 6.46 | 6.60 | 6.53 | 5,384,400 |
| 25 Jan 2024 | 6.58 | 6.63 | 6.48 | 6.62 | 6.55 | 5,739,100 |
| 24 Jan 2024 | 6.47 | 6.52 | 6.39 | 6.51 | 6.44 | 5,723,100 |
| 23 Jan 2024 | 6.39 | 6.50 | 6.37 | 6.40 | 6.33 | 4,294,400 |
| 22 Jan 2024 | 6.40 | 6.48 | 6.36 | 6.42 | 6.35 | 5,169,800 |
| 19 Jan 2024 | 6.34 | 6.44 | 6.31 | 6.44 | 6.37 | 5,751,300 |
| 18 Jan 2024 | 6.38 | 6.41 | 6.29 | 6.36 | 6.29 | 4,401,600 |
| 17 Jan 2024 | 6.36 | 6.43 | 6.28 | 6.34 | 6.27 | 4,570,700 |
| 16 Jan 2024 | 6.64 | 6.64 | 6.42 | 6.44 | 6.37 | 4,809,500 |
| 12 Jan 2024 | 6.82 | 6.83 | 6.62 | 6.65 | 6.58 | 3,922,700 |
| 11 Jan 2024 | 6.60 | 6.68 | 6.55 | 6.64 | 6.57 | 4,203,300 |
| 10 Jan 2024 | 6.73 | 6.74 | 6.54 | 6.57 | 6.50 | 3,872,100 |
| 09 Jan 2024 | 6.77 | 6.77 | 6.61 | 6.68 | 6.61 | 3,166,000 |
| 08 Jan 2024 | 6.77 | 6.78 | 6.64 | 6.73 | 6.66 | 5,352,700 |
| 05 Jan 2024 | 6.91 | 6.98 | 6.85 | 6.92 | 6.84 | 4,035,300 |
| 04 Jan 2024 | 7.10 | 7.10 | 6.84 | 6.86 | 6.78 | 4,364,000 |
| 03 Jan 2024 | 6.93 | 7.07 | 6.87 | 7.03 | 6.95 | 3,602,000 |
| 02 Jan 2024 | 7.00 | 7.08 | 6.90 | 6.92 | 6.84 | 4,316,300 |
| 29 Dec 2023 | 6.97 | 6.99 | 6.93 | 6.93 | 6.85 | 3,267,800 |
| 28 Dec 2023 | 7.06 | 7.08 | 6.94 | 6.96 | 6.88 | 2,607,900 |
| 27 Dec 2023 | 7.20 | 7.22 | 7.08 | 7.09 | 7.01 | 3,344,200 |
| 26 Dec 2023 | 7.10 | 7.23 | 7.06 | 7.20 | 7.12 | 2,122,300 |
| 22 Dec 2023 | 7.05 | 7.10 | 6.97 | 7.02 | 6.94 | 3,686,300 |
| 21 Dec 2023 | 6.90 | 7.00 | 6.86 | 6.99 | 6.91 | 4,773,100 |
| 20 Dec 2023 | 6.99 | 7.02 | 6.82 | 6.83 | 6.75 | 4,076,700 |
| 19 Dec 2023 | 6.87 | 6.96 | 6.84 | 6.95 | 6.87 | 4,114,400 |
| 18 Dec 2023 | 6.96 | 7.01 | 6.83 | 6.86 | 6.78 | 3,804,600 |
| 15 Dec 2023 | 6.89 | 6.89 | 6.72 | 6.80 | 6.73 | 6,159,700 |
| 14 Dec 2023 | 6.77 | 6.90 | 6.77 | 6.85 | 6.77 | 8,399,600 |
| 14 Dec 2023 | 0.074 Dividend | |||||
| 13 Dec 2023 | 6.43 | 6.62 | 6.37 | 6.62 | 6.47 | 3,572,600 |
| 12 Dec 2023 | 6.52 | 6.52 | 6.33 | 6.39 | 6.25 | 6,270,500 |
| 11 Dec 2023 | 6.75 | 6.79 | 6.59 | 6.61 | 6.46 | 5,534,100 |
| 08 Dec 2023 | 6.70 | 6.84 | 6.68 | 6.80 | 6.65 | 4,396,600 |
| 07 Dec 2023 | 6.60 | 6.68 | 6.56 | 6.62 | 6.47 | 5,488,000 |
| 06 Dec 2023 | 6.78 | 6.80 | 6.54 | 6.55 | 6.41 | 5,821,400 |
| *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.