CPG

Crescent Point Energy Historical Data - CPG

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Crescent Point Energy Corp CPG Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.05 -1.01% 4.92 15:00:00
Open Price Low Price High Price Close Price Previous Close
4.91 4.90 5.02 4.92 4.97
more quote information »

CPG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.455.454.865.074,482,041-0.53-9.72%
1 Month5.865.864.835.304,597,795-0.94-16.04%
3 Months3.595.863.414.675,369,3751.3337.05%
6 Months1.855.861.483.734,568,2873.07165.95%
1 Year1.525.861.122.904,357,5203.40223.68%
3 Years9.3811.810.754.464,425,604-4.46-47.55%
5 Years18.4324.010.757.213,779,996-13.51-73.3%

CPG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 4.92 -0.05 -1.01% 4.91 5.02 4.90 1,872,324
Apr 08 2021 4.97 -0.03 -0.6% 5.00 5.00 4.86 3,883,071
Apr 07 2021 5.00 -0.07 -1.38% 5.08 5.15 4.98 3,557,690
Apr 06 2021 5.07 -0.10 -1.93% 5.21 5.34 5.04 4,664,301
Apr 05 2021 5.17 -0.29 -5.31% 5.45 5.45 5.05 5,823,102
Apr 01 2021 5.46 0.30 5.81% 5.30 5.47 5.10 6,086,069
Mar 31 2021 5.16 0.00 0.0% 5.16 5.16 5.16 0
Mar 30 2021 5.16 -0.01 -0.19% 5.10 5.22 5.03 2,846,805
Mar 29 2021 5.17 -0.07 -1.34% 5.19 5.22 5.05 2,979,897
Mar 26 2021 5.24 0.23 4.59% 5.14 5.25 5.02 4,365,853
Mar 25 2021 5.01 -0.14 -2.72% 4.97 5.03 4.83 4,096,154
Mar 24 2021 5.15 0.23 4.67% 5.07 5.32 5.05 5,006,404
Mar 23 2021 4.92 -0.33 -6.29% 5.05 5.09 4.90 5,066,502
Mar 22 2021 5.25 0.11 2.14% 5.47 5.47 5.24 3,590,421
Mar 19 2021 5.14 0.00 0.0% 5.14 5.14 5.14 0
Mar 18 2021 5.14 -0.47 -8.38% 5.54 5.61 5.13 6,861,884
Mar 17 2021 5.61 0.23 4.28% 5.35 5.62 5.31 4,308,606
Mar 16 2021 5.38 -0.27 -4.78% 5.55 5.57 5.36 3,700,200
Mar 15 2021 5.65 -0.05 -0.88% 5.69 5.71 5.50 4,017,403
Mar 12 2021 5.70 0.00 0.0% 5.68 5.80 5.62 6,348,722
Mar 11 2021 5.70 0.26 4.78% 5.86 5.86 5.67 5,846,408
See More Historical Prices »
Your Recent History
TSX
CPG
Crescent P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210412 01:57:55