CPG - Crescent Point Energy Corp.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20200.75000.75000.65000.66000.66002,233,800
26 Mar 20200.76000.84000.70000.71000.71002,414,100
25 Mar 20200.65000.84000.63000.73000.73004,407,300
24 Mar 20200.70000.70000.61000.65000.65001,877,600
23 Mar 20200.69000.69000.62000.64000.6400787,900
20 Mar 20200.86000.86000.66000.70000.70001,948,800
19 Mar 20200.61000.74000.60000.68000.68002,301,000
18 Mar 20200.61000.65000.51000.61000.61002,561,000
17 Mar 20200.84000.84000.66000.68000.68001,594,400
16 Mar 20200.75000.93000.75000.77000.77001,874,000
13 Mar 20201.09001.12000.84000.97000.97002,318,400
12 Mar 20201.00001.00000.88000.90000.90003,284,000
12 Mar 20200.007 Dividend
11 Mar 20201.20001.26001.04001.06001.05305,644,000
10 Mar 20201.53001.55001.15001.25001.24177,209,900
09 Mar 20201.46001.65001.18001.20001.19216,834,500
06 Mar 20202.38002.42002.14002.18002.16563,510,500
05 Mar 20202.65002.65002.40002.47002.45373,600,100
04 Mar 20202.67002.71002.57002.59002.57292,240,700
03 Mar 20202.78002.79002.57002.61002.59282,770,200
02 Mar 20202.80002.80002.62002.76002.74182,834,900
28 Feb 20202.48002.73002.46002.72002.70202,881,800
27 Feb 20202.60002.70002.47002.58002.56303,467,300
26 Feb 20202.88002.91002.70002.70002.68222,513,000
25 Feb 20203.08003.09002.83002.87002.85103,849,700
24 Feb 20203.03003.09002.95003.08003.05973,553,400
21 Feb 20203.22003.24003.14003.18003.15901,828,400
20 Feb 20203.28003.36003.23003.28003.25832,428,200
19 Feb 20203.17003.29003.15003.26003.23851,626,400
18 Feb 20203.14003.20003.10003.13003.10931,334,200
14 Feb 20203.25003.27003.14003.18003.1590954,100
13 Feb 20203.19003.26003.17003.20003.17891,547,500
12 Feb 20203.24003.25003.10003.19003.16894,423,100
11 Feb 20203.24003.24003.12003.12003.09943,755,500
10 Feb 20203.15003.17003.10003.14003.11932,557,800
07 Feb 20203.23003.25003.14003.19003.16894,533,400
06 Feb 20203.38003.38003.23003.28003.25831,539,200
05 Feb 20203.22003.38003.19003.38003.35772,686,800
04 Feb 20203.27003.36003.10003.14003.11932,165,100
03 Feb 20203.29003.29003.15003.16003.13912,166,500
31 Jan 20203.33003.36003.23003.29003.26833,262,300
30 Jan 20203.32003.42003.28003.40003.37751,996,700
29 Jan 20203.45003.50003.38003.40003.37751,339,800
28 Jan 20203.46003.51003.39003.42003.39741,888,200
27 Jan 20203.47003.54003.40003.42003.39742,097,200
24 Jan 20203.82003.82003.60003.63003.60602,575,500
23 Jan 20203.71003.86003.65003.84003.81462,545,200
22 Jan 20203.91003.92003.73003.80003.77493,124,300
21 Jan 20204.18004.18003.87003.92003.89412,722,100
17 Jan 20204.29004.31004.16004.20004.17231,185,000
16 Jan 20204.30004.39004.27004.28004.25171,520,300
15 Jan 20204.43004.43004.29004.29004.26171,554,700
14 Jan 20204.55004.55004.42004.45004.42061,620,000
13 Jan 20204.53004.59004.42004.53004.50011,585,000
10 Jan 20204.61004.66004.54004.56004.5299866,700
09 Jan 20204.57004.66004.38004.62004.58952,107,500
08 Jan 20204.81004.84004.56004.60004.56962,701,700
07 Jan 20204.74004.82004.65004.81004.77821,841,400
06 Jan 20204.65004.78004.64004.76004.72862,112,900
03 Jan 20204.65004.72004.56004.58004.54982,925,700
02 Jan 20204.53004.60004.46004.48004.45041,663,900
31 Dec 20194.43004.58004.39004.47004.44051,511,900
30 Dec 20194.35004.54004.35004.48004.45043,207,100
27 Dec 20194.40004.40004.30004.34004.31131,577,300
26 Dec 20194.33004.46004.33004.37004.34111,025,400
24 Dec 20194.29004.39004.28004.30004.27161,205,800
23 Dec 20194.13004.33004.13004.30004.27161,444,100
20 Dec 20194.24004.25004.12004.15004.12262,803,600
19 Dec 20193.96004.21003.96004.19004.16233,595,100
18 Dec 20193.99004.09003.96003.98003.95373,634,200
17 Dec 20193.92004.11003.92004.02003.99353,551,100
16 Dec 20193.84004.03003.84003.91003.88424,503,700
13 Dec 20193.82003.95003.81003.83003.80472,332,300
12 Dec 20193.72003.90003.72003.83003.80472,992,800
12 Dec 20190.01 Dividend
11 Dec 20193.76003.84003.67003.72003.68552,529,800
10 Dec 20193.58003.80003.58003.76003.72514,796,100
09 Dec 20193.58003.70003.56003.58003.54682,748,900
06 Dec 20193.46003.65003.46003.62003.58642,299,000
05 Dec 20193.49003.56003.43003.49003.45761,666,000
04 Dec 20193.43003.51003.40003.46003.42792,118,400
03 Dec 20193.39003.44003.34003.35003.31893,604,700
02 Dec 20193.51003.58003.42003.44003.40811,849,600
29 Nov 20193.56003.58003.49003.50003.4675966,700
27 Nov 20193.64003.65003.54003.64003.60621,828,700
26 Nov 20193.77003.78003.64003.64003.60621,689,500
25 Nov 20193.75003.79003.70003.75003.71522,062,800
22 Nov 20193.89003.92003.76003.77003.73502,255,200
21 Nov 20193.87003.93003.83003.87003.83412,762,700
20 Nov 20193.83003.95003.74003.85003.81432,457,900
19 Nov 20193.92003.94003.80003.81003.77471,826,000
18 Nov 20193.98004.01003.89003.94003.90351,862,700
15 Nov 20194.08004.13003.99004.02003.98273,310,700
14 Nov 20193.94003.98003.87003.95003.91342,589,200
13 Nov 20193.92004.04003.89003.93003.89362,459,000
12 Nov 20194.06004.13003.94003.96003.92332,102,000
11 Nov 20193.93004.06003.89004.05004.01241,604,000
08 Nov 20193.94004.03003.84004.00003.96291,541,500
07 Nov 20193.84004.05003.84003.99003.95302,170,300
06 Nov 20193.96004.00003.76003.77003.73504,329,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more