CPG - Crescent Point Energy Corp.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20201.50001.55001.48001.54001.54001,784,700
09 Jul 20201.52001.57001.48001.50001.50002,285,500
08 Jul 20201.56001.59001.51001.54001.54002,550,400
07 Jul 20201.59001.62001.53001.55001.55001,893,400
06 Jul 20201.69001.75001.59001.62001.62002,423,000
02 Jul 20201.63001.68001.60001.64001.64001,877,900
01 Jul 20201.62001.68001.55001.55001.55001,034,100
30 Jun 20201.60001.64001.58001.63001.63003,691,000
29 Jun 20201.56001.66001.56001.65001.65004,229,700
26 Jun 20201.65001.67001.56001.58001.58002,676,300
25 Jun 20201.59001.72001.59001.67001.67002,660,600
24 Jun 20201.72001.72001.64001.65001.65003,112,100
23 Jun 20201.71001.82001.70001.74001.74002,622,500
22 Jun 20201.66001.70001.62001.68001.68001,446,100
19 Jun 20201.73001.75001.65001.65001.65002,175,500
18 Jun 20201.61001.71001.56001.64001.64001,731,700
17 Jun 20201.77001.77001.64001.65001.65002,385,100
16 Jun 20201.88001.91001.76001.78001.78003,118,100
15 Jun 20201.63001.78001.56001.76001.76003,318,100
12 Jun 20201.82001.83001.69001.74001.74002,425,700
12 Jun 20200.002 Dividend
11 Jun 20201.74001.85001.66001.66001.65803,211,600
10 Jun 20202.10002.11001.90002.00001.99768,636,200
09 Jun 20202.12002.13001.99002.11002.10752,476,900
08 Jun 20202.13002.19001.97002.19002.18744,671,000
05 Jun 20201.92002.02001.88001.95001.94773,454,400
04 Jun 20201.79001.83001.72001.78001.77792,288,700
03 Jun 20201.69001.81001.65001.80001.79782,810,400
02 Jun 20201.50001.65001.49001.64001.63802,727,800
01 Jun 20201.47001.48001.37001.48001.47823,097,900
29 May 20201.43001.45001.38001.40001.39833,695,900
28 May 20201.48001.49001.43001.46001.45821,784,600
27 May 20201.48001.49001.40001.48001.47822,279,900
26 May 20201.46001.49001.42001.47001.46822,809,700
22 May 20201.41001.43001.36001.41001.40831,506,900
21 May 20201.54001.56001.41001.46001.45822,991,900
20 May 20201.47001.58001.45001.49001.48823,190,400
19 May 20201.47001.50001.37001.41001.40835,742,900
18 May 20201.32001.95001.31001.66001.658010,453,100
15 May 20201.22001.27001.20001.23001.22851,263,900
14 May 20201.21001.25001.10001.22001.21851,952,900
13 May 20201.34001.34001.18001.19001.18862,080,600
12 May 20201.32001.39001.29001.31001.30841,987,800
11 May 20201.29001.31001.25001.30001.29841,141,200
08 May 20201.30001.33001.26001.28001.27851,510,900
07 May 20201.33001.35001.26001.27001.26851,021,900
06 May 20201.36001.40001.26001.29001.28841,539,700
05 May 20201.40001.46001.35001.35001.34841,723,100
04 May 20201.25001.37001.25001.32001.31841,257,200
01 May 20201.35001.38001.24001.29001.28841,509,700
30 Apr 20201.39001.50001.31001.39001.38833,623,000
29 Apr 20201.14001.32001.14001.30001.29842,177,900
28 Apr 20201.07001.11001.05001.10001.09871,217,000
27 Apr 20201.04001.06000.98001.05001.04871,030,200
24 Apr 20201.10001.11001.03001.04001.03871,357,300
23 Apr 20201.10001.11001.05001.08001.07872,006,900
22 Apr 20200.96001.04000.96001.02001.01881,199,400
21 Apr 20200.87000.95000.86000.92000.91891,319,000
20 Apr 20200.87000.98000.84000.91000.90891,575,100
17 Apr 20200.81000.96000.81000.95000.94891,668,400
16 Apr 20200.91000.93000.85000.85000.8490727,300
15 Apr 20200.96000.96000.84000.91000.90891,956,000
14 Apr 20201.02001.04000.97001.00000.99882,035,800
13 Apr 20201.08001.08000.99001.02001.01881,506,200
09 Apr 20201.08001.23000.96001.02001.01885,036,400
08 Apr 20201.02001.07000.97001.06001.05871,903,200
07 Apr 20201.05001.10000.98001.01001.00882,398,200
06 Apr 20200.98001.02000.92001.00000.99882,225,600
03 Apr 20201.06001.16000.89001.01001.00886,838,400
02 Apr 20200.76001.07000.75000.90000.89892,766,300
01 Apr 20200.75000.76000.69000.73000.7291867,500
31 Mar 20200.73000.83000.73000.77000.76912,476,600
30 Mar 20200.66000.72000.58000.71000.70912,380,500
27 Mar 20200.75000.75000.65000.66000.65922,233,800
26 Mar 20200.76000.84000.70000.71000.70912,414,100
25 Mar 20200.65000.84000.63000.73000.72914,407,300
24 Mar 20200.70000.70000.61000.65000.64921,877,600
23 Mar 20200.69000.69000.62000.64000.6392787,900
20 Mar 20200.86000.86000.66000.70000.69921,948,800
19 Mar 20200.61000.74000.60000.68000.67922,301,000
18 Mar 20200.61000.65000.51000.61000.60932,561,000
17 Mar 20200.84000.84000.66000.68000.67921,594,400
16 Mar 20200.75000.93000.75000.77000.76911,874,000
13 Mar 20201.09001.12000.84000.97000.96882,318,400
12 Mar 20201.00001.00000.88000.90000.89893,284,000
12 Mar 20200.007 Dividend
11 Mar 20201.20001.26001.04001.06001.05175,644,000
10 Mar 20201.53001.55001.15001.25001.24027,209,900
09 Mar 20201.46001.65001.18001.20001.19066,834,500
06 Mar 20202.38002.42002.14002.18002.16303,510,500
05 Mar 20202.65002.65002.40002.47002.45073,600,100
04 Mar 20202.67002.71002.57002.59002.56982,240,700
03 Mar 20202.78002.79002.57002.61002.58962,770,200
02 Mar 20202.80002.80002.62002.76002.73852,834,900
28 Feb 20202.48002.73002.46002.72002.69882,881,800
27 Feb 20202.60002.70002.47002.58002.55993,467,300
26 Feb 20202.88002.91002.70002.70002.67892,513,000
25 Feb 20203.08003.09002.83002.87002.84763,849,700
24 Feb 20203.03003.09002.95003.08003.05603,553,400
21 Feb 20203.22003.24003.14003.18003.15521,828,400
*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