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
0.00 0.0% 5.66 06:59:52
Open Price Low Price High Price Close Price Previous Close
5.66
more quote information »

CPG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.805.875.455.603,906,256-0.14-2.41%
1 Month4.875.874.615.293,947,3170.7916.22%
3 Months5.475.874.425.093,923,4670.193.47%
6 Months3.195.872.794.564,635,3602.4777.43%
1 Year2.195.871.413.543,995,0083.47158.45%
3 Years9.9510.310.754.164,424,698-4.29-43.12%
5 Years21.0122.000.756.763,814,953-15.35-73.06%

CPG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 5.66 0.09 1.62% 5.63 5.71 5.58 2,322,259
Jun 10 2021 5.57 0.04 0.72% 5.62 5.73 5.54 5,336,406
Jun 09 2021 5.53 -0.11 -1.95% 5.69 5.70 5.50 3,322,625
Jun 08 2021 5.64 0.00 0.0% 5.67 5.67 5.45 4,396,938
Jun 07 2021 5.64 -0.16 -2.76% 5.80 5.87 5.64 4,153,052
Jun 04 2021 5.80 0.07 1.22% 5.79 5.86 5.72 2,639,314
Jun 03 2021 5.73 0.01 0.17% 5.76 5.82 5.68 3,432,471
Jun 02 2021 5.72 0.33 6.12% 5.42 5.83 5.41 7,072,884
Jun 01 2021 5.39 0.33 6.52% 5.23 5.40 5.18 7,598,027
May 31 2021 5.06 0.12 2.43% 5.00 5.17 5.00 2,875,522
May 28 2021 4.94 0.10 2.07% 4.92 4.95 4.84 2,521,397
May 27 2021 4.84 0.22 4.76% 4.74 4.87 4.73 3,585,789
May 26 2021 4.62 0.00 0.0% 4.62 4.62 4.62 0
May 25 2021 4.62 -0.15 -3.14% 4.84 4.88 4.61 3,847,104
May 21 2021 4.77 0.05 1.06% 4.82 4.88 4.77 2,727,893
May 20 2021 4.72 -0.17 -3.48% 4.87 4.88 4.68 4,023,549
May 19 2021 4.89 -0.12 -2.4% 4.90 4.96 4.80 3,188,817
May 18 2021 5.01 -0.04 -0.79% 4.99 5.10 4.96 3,144,921
May 17 2021 5.05 0.18 3.7% 4.87 5.06 4.85 4,862,730
May 14 2021 4.87 0.14 2.96% 4.82 4.89 4.79 3,325,793
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:20210614 12:25:46