CPG

Crescent Point Energy Historical Data - CPG

CPG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 2.43 0.08 3.4% 2.38 2.49 2.32 4,659,923
Dec 02 2020 2.35 0.04 1.73% 2.27 2.51 2.27 5,326,366
Dec 02 2020 2.31 0.00 0.0% 2.31 2.31 2.31 0
Dec 01 2020 2.31 -0.02 -0.86% 2.39 2.41 2.27 2,996,296
Nov 30 2020 2.33 -0.25 -9.69% 2.57 2.57 2.33 5,353,014
Nov 27 2020 2.58 0.03 1.18% 2.53 2.59 2.51 2,396,308
Nov 26 2020 2.55 -0.05 -1.92% 2.56 2.61 2.53 1,156,752
Nov 26 2020 2.60 0.00 0.0% 2.60 2.60 2.60 0
Nov 25 2020 2.60 -0.01 -0.38% 2.66 2.66 2.55 3,856,818
Nov 24 2020 2.61 0.24 10.13% 2.49 2.65 2.47 6,880,612
Nov 23 2020 2.37 0.16 7.24% 2.25 2.43 2.24 5,315,479
Nov 20 2020 2.21 0.04 1.84% 2.16 2.24 2.15 1,849,934
Nov 19 2020 2.17 0.01 0.46% 2.12 2.21 2.10 2,487,619
Nov 19 2020 2.16 0.00 0.0% 2.16 2.16 2.16 0
Nov 18 2020 2.16 0.02 0.93% 2.18 2.27 2.14 4,023,999
Nov 17 2020 2.14 0.04 1.9% 2.05 2.16 2.05 2,652,593
Nov 16 2020 2.10 0.10 5.0% 2.07 2.12 2.05 2,810,059
Nov 16 2020 2.00 0.00 0.0% 2.00 2.00 2.00 0
Nov 13 2020 2.00 0.07 3.63% 1.91 2.04 1.91 2,496,311
Nov 12 2020 1.93 -0.14 -6.76% 2.04 2.13 1.92 6,523,081
Nov 11 2020 2.07 0.06 2.99% 2.06 2.19 2.03 5,277,314
Nov 10 2020 2.01 0.08 4.15% 1.94 2.02 1.85 5,093,917
Nov 09 2020 1.93 0.32 19.88% 1.75 1.96 1.74 7,975,549
Nov 08 2020 1.61 0.00 +0.00% 1.69 1.69 1.61 0
Nov 06 2020 1.61 -0.08 -4.73% 1.69 1.69 1.61 1,285,292
Nov 06 2020 1.69 0.00 0.0% 1.69 1.69 1.69 0
Nov 05 2020 1.69 0.01 0.6% 1.69 1.74 1.68 1,666,842
Nov 04 2020 1.68 -0.04 -2.33% 1.73 1.75 1.67 2,970,665
Nov 03 2020 1.72 0.02 1.18% 1.74 1.83 1.71 3,582,632
Nov 02 2020 1.70 0.04 2.41% 1.67 1.72 1.61 2,341,773
Nov 02 2020 1.66 0.00 0.0% 1.66 1.66 1.66 0
Oct 30 2020 1.66 0.00 0.0% 1.65 1.68 1.60 2,203,863
Oct 29 2020 1.66 0.00 +0.00% 1.56 1.67 1.48 0
Oct 29 2020 1.66 0.09 5.73% 1.56 1.67 1.48 2,642,821
Oct 28 2020 1.57 -0.10 -5.99% 1.61 1.62 1.55 2,109,329
Oct 27 2020 1.67 -0.02 -1.18% 1.70 1.70 1.66 1,399,536
Oct 26 2020 1.69 -0.06 -3.43% 1.71 1.72 1.64 2,200,087
Oct 23 2020 1.75 -0.03 -1.69% 1.80 1.82 1.74 2,849,461
Oct 22 2020 1.78 0.09 5.33% 1.70 1.78 1.68 4,045,187
Oct 21 2020 1.69 0.00 +0.00% 1.71 1.73 1.67 0
Oct 21 2020 1.69 -0.02 -1.17% 1.71 1.73 1.67 1,934,419
Oct 20 2020 1.71 0.07 4.27% 1.65 1.74 1.63 2,523,268
Oct 19 2020 1.64 0.00 0.0% 1.65 1.68 1.62 1,991,250
Oct 16 2020 1.64 0.00 +0.00% 1.68 1.72 1.64 0
Oct 16 2020 1.64 -0.03 -1.8% 1.68 1.72 1.64 1,741,491
Oct 15 2020 1.67 -0.04 -2.34% 1.66 1.73 1.64 3,287,133
Oct 14 2020 1.71 -0.01 -0.58% 1.72 1.81 1.70 2,977,005
Oct 13 2020 1.72 -0.07 -3.91% 1.78 1.79 1.71 1,396,610
Oct 12 2020 1.79 0.00 +0.00% 1.85 1.86 1.74 0
Oct 09 2020 1.79 0.00 +0.00% 1.85 1.86 1.74 0
Oct 09 2020 1.79 -0.04 -2.19% 1.85 1.86 1.74 2,593,780
Oct 08 2020 1.83 0.14 8.28% 1.72 1.85 1.71 2,263,068
Oct 07 2020 1.69 0.06 3.68% 1.63 1.71 1.61 3,212,131
Oct 06 2020 1.63 0.00 +0.00% 1.67 1.71 1.62 0
Oct 06 2020 1.63 0.00 0.0% 1.67 1.71 1.62 3,280,491
Oct 05 2020 1.63 0.07 4.49% 1.60 1.64 1.55 2,405,913
Oct 02 2020 1.56 0.03 1.96% 1.41 1.60 1.41 3,918,145
Oct 01 2020 1.53 -0.08 -4.97% 1.59 1.60 1.49 3,285,096
Sep 30 2020 1.61 0.00 +0.00% 1.61 1.66 1.60 0
Sep 30 2020 1.61 0.01 0.63% 1.61 1.66 1.60 2,408,227
Sep 29 2020 1.60 -0.11 -6.43% 1.69 1.70 1.57 3,515,931
Sep 28 2020 1.71 0.07 4.27% 1.68 1.73 1.66 2,578,294
Sep 25 2020 1.64 -0.06 -3.53% 1.68 1.71 1.63 2,184,165
Sep 24 2020 1.70 0.00 0.0% 1.69 1.77 1.65 2,721,525
Sep 23 2020 1.70 -0.08 -4.49% 1.79 1.81 1.70 2,425,231
Sep 22 2020 1.78 0.03 1.71% 1.76 1.82 1.75 1,822,318
Sep 21 2020 1.75 0.00 +0.00% 1.80 1.81 1.72 0
Sep 21 2020 1.75 -0.10 -5.41% 1.80 1.81 1.72 2,136,802
Sep 18 2020 1.85 -0.05 -2.63% 1.90 1.92 1.84 2,314,294
Sep 17 2020 1.90 -0.03 -1.55% 1.90 1.95 1.84 2,737,068
Sep 16 2020 1.93 0.00 +0.00% 1.84 2.00 1.82 0
Sep 16 2020 1.93 0.13 7.22% 1.84 2.00 1.82 4,171,958
Sep 15 2020 1.80 0.03 1.69% 1.80 1.85 1.75 2,967,286
Sep 14 2020 1.77 -0.07 -3.8% 1.84 1.84 1.76 3,384,157
Sep 11 2020 1.84 -0.03 -1.6% 1.86 1.92 1.81 2,628,347
Sep 10 2020 1.87 -0.07 -3.61% 1.95 1.95 1.83 5,186,855
Sep 09 2020 1.94 0.03 1.57% 1.95 1.98 1.92 3,496,842
Sep 08 2020 1.91 0.00 +0.00% 2.00 2.03 1.89 0
Sep 08 2020 1.91 -0.18 -8.61% 2.00 2.03 1.89 4,260,236
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:20201204 18:37:39