CPG

Crescent Point Energy Historical Data - CPG

CPG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 4.27 -0.14 -3.17% 4.40 4.40 4.18 2,681,744
Jul 26 2021 4.41 0.15 3.52% 4.25 4.47 4.22 2,812,733
Jul 23 2021 4.26 0.00 0.0% 4.31 4.31 4.16 2,293,233
Jul 22 2021 4.26 0.00 +0.00% 4.35 4.35 4.17 0
Jul 22 2021 4.26 0.00 0.0% 4.35 4.35 4.17 3,059,931
Jul 21 2021 4.26 0.17 4.16% 4.22 4.34 4.17 4,215,761
Jul 20 2021 4.09 0.04 0.99% 4.06 4.20 3.99 5,825,231
Jul 19 2021 4.05 -0.21 -4.93% 3.98 4.11 3.88 6,146,890
Jul 16 2021 4.26 -0.24 -5.33% 4.54 4.59 4.26 5,149,011
Jul 15 2021 4.50 -0.14 -3.02% 4.57 4.69 4.45 4,284,728
Jul 14 2021 4.64 -0.27 -5.5% 4.93 5.00 4.62 4,705,500
Jul 13 2021 4.91 0.03 0.61% 4.91 4.96 4.77 2,504,981
Jul 12 2021 4.88 -0.10 -2.01% 4.88 4.93 4.82 3,775,014
Jul 09 2021 4.98 0.00 +0.00% 5.06 5.09 4.89 0
Jul 09 2021 4.98 0.04 0.81% 5.06 5.09 4.89 3,121,734
Jul 08 2021 4.94 -0.07 -1.4% 4.89 5.05 4.75 6,133,777
Jul 07 2021 5.01 -0.26 -4.93% 5.28 5.34 5.01 6,543,721
Jul 06 2021 5.27 -0.34 -6.06% 5.54 5.54 5.14 9,150,104
Jul 05 2021 5.61 0.11 2.0% 5.50 5.65 5.37 3,012,635
Jul 02 2021 5.50 0.00 +0.00% 5.70 5.70 5.47 0
Jul 02 2021 5.50 -0.11 -1.96% 5.70 5.70 5.47 3,006,430
Jul 01 2021 5.61 0.00 +0.00% 5.57 5.65 5.53 0
Jun 30 2021 5.61 0.08 1.45% 5.57 5.65 5.53 2,384,975
Jun 29 2021 5.53 0.01 0.18% 5.60 5.65 5.52 2,078,681
Jun 28 2021 5.52 -0.23 -4.0% 5.72 5.72 5.50 3,586,127
Jun 25 2021 5.75 0.04 0.7% 5.73 5.77 5.64 2,447,963
Jun 24 2021 5.71 0.02 0.35% 5.69 5.73 5.59 2,403,489
Jun 23 2021 5.69 0.09 1.61% 5.70 5.84 5.65 3,909,884
Jun 22 2021 5.60 -0.08 -1.41% 5.65 5.65 5.49 3,468,095
Jun 21 2021 5.68 0.00 +0.00% 5.30 5.69 5.27 0
Jun 21 2021 5.68 0.46 8.81% 5.30 5.69 5.27 4,793,946
Jun 18 2021 5.22 -0.09 -1.69% 5.18 5.41 5.12 4,914,747
Jun 17 2021 5.31 -0.33 -5.85% 5.57 5.60 5.21 6,243,138
Jun 16 2021 5.64 -0.08 -1.4% 5.71 5.71 5.53 3,789,684
Jun 15 2021 5.72 0.00 +0.00% 5.70 5.78 5.64 0
Jun 15 2021 5.72 0.12 2.14% 5.70 5.78 5.64 3,902,558
Jun 14 2021 5.60 -0.06 -1.06% 5.79 5.80 5.58 6,458,531
Jun 11 2021 5.66 0.00 +0.00% 5.63 5.71 5.58 0
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 0.00 +0.00% 5.69 5.70 5.50 0
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 0.00 +0.00% 5.80 5.87 5.64 0
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 0.00 +0.00% 5.42 5.83 5.41 0
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 0.00 +0.00% 4.92 4.95 4.84 0
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 24 2021 4.77 0.00 +0.00% 4.82 4.88 4.77 0
May 21 2021 4.77 0.00 +0.00% 4.82 4.88 4.77 0
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 0.00 +0.00% 4.87 5.06 4.85 0
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
May 13 2021 4.73 -0.33 -6.52% 4.97 5.00 4.66 6,172,009
May 12 2021 5.06 -0.02 -0.39% 5.20 5.36 5.01 8,912,586
May 11 2021 5.08 -0.14 -2.68% 5.14 5.14 4.98 6,019,178
May 10 2021 5.22 0.04 0.77% 5.33 5.46 5.22 3,164,992
May 07 2021 5.18 0.00 0.0% 5.18 5.18 5.18 0
May 06 2021 5.18 0.00 0.0% 5.21 5.24 5.00 3,317,157
May 05 2021 5.18 0.15 2.98% 5.10 5.33 5.07 4,592,436
May 04 2021 5.03 -0.02 -0.4% 5.14 5.14 4.92 5,653,652
May 03 2021 5.05 0.00 +0.00% 4.90 5.05 4.82 0
May 03 2021 5.05 0.20 4.12% 4.90 5.05 4.82 4,199,721
Apr 30 2021 4.85 -0.10 -2.02% 4.85 4.92 4.79 4,527,254
Apr 29 2021 4.95 0.00 0.0% 5.10 5.15 4.90 3,430,656
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:20210728 17:43:50