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 Low Price High Price Open Price Previous Close Last Trade
0.03 1.25% 2.43 2.35 2.47 2.37 2.40 15:21:02
more quote information »

CPG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.102.472.062.253,840,7010.3315.71%
1 Month2.032.471.942.223,359,2920.4019.7%
3 Months1.722.921.692.264,227,7830.7141.28%
6 Months4.294.440.751.955,532,643-1.86-43.36%
1 Year3.846.300.753.244,663,734-1.41-36.72%
3 Years9.2811.810.755.534,204,974-6.85-73.81%
5 Years18.8424.010.758.923,677,434-16.41-87.1%

CPG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 2.43 0.03 1.25% 2.37 2.47 2.35 2,212,018
Aug 06 2020 2.40 0.08 3.45% 2.34 2.42 2.30 2,842,075
Aug 05 2020 2.32 0.10 4.5% 2.30 2.43 2.25 5,376,877
Aug 04 2020 2.22 0.15 7.25% 2.10 2.26 2.10 3,550,327
Jul 31 2020 2.07 -0.02 -0.96% 2.10 2.13 2.06 3,593,526
Jul 30 2020 2.09 -0.15 -6.7% 2.15 2.18 2.06 4,422,138
Jul 29 2020 2.24 0.03 1.36% 2.20 2.24 2.17 1,926,488
Jul 28 2020 2.21 -0.09 -3.91% 2.28 2.30 2.20 2,228,732
Jul 27 2020 2.30 0.00 0.0% 2.31 2.31 2.24 1,907,196
Jul 24 2020 2.30 0.08 3.6% 2.22 2.34 2.21 2,626,189
Jul 23 2020 2.22 -0.08 -3.48% 2.26 2.31 2.22 2,044,573
Jul 22 2020 2.30 -0.05 -2.13% 2.31 2.32 2.24 2,672,083
Jul 21 2020 2.35 0.30 14.63% 2.10 2.35 2.10 8,634,085
Jul 20 2020 2.05 -0.07 -3.3% 2.11 2.14 2.02 2,752,354
Jul 17 2020 2.12 -0.10 -4.5% 2.22 2.26 2.11 2,673,859
Jul 16 2020 2.22 0.00 0.0% 2.19 2.28 2.17 2,778,541
Jul 15 2020 2.22 0.09 4.23% 2.18 2.28 2.14 4,727,480
Jul 14 2020 2.13 0.11 5.45% 2.00 2.15 1.94 3,715,110
Jul 13 2020 2.02 -0.08 -3.81% 2.10 2.11 2.01 2,382,191
Jul 10 2020 2.10 0.06 2.94% 2.03 2.10 2.01 2,972,733
Jul 09 2020 2.04 -0.03 -1.45% 2.07 2.12 2.01 2,271,450
Jul 08 2020 2.07 -0.05 -2.36% 2.12 2.14 2.05 2,849,521
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:20200808 12:44:35