Crescent Point Energy Historical Data - CPG

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Crescent Point Energy Corp CPG Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 5.21 0.00 0.00 0.00 5.21 19:00:00
more quote information »

CPG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.355.475.145.243,688,605-0.14-2.62%
1 Month5.105.474.685.183,601,8480.112.16%
3 Months3.966.303.835.363,996,3011.2531.57%
6 Months5.306.303.694.793,684,960-0.09-1.7%
1 Year4.976.303.244.604,818,5690.244.83%
3 Years16.0019.383.247.993,663,911-10.79-67.44%
5 Years35.8037.123.2412.203,299,144-30.59-85.45%

CPG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 5.21 -0.08 -1.51% 5.27 5.31 5.14 3,928,437
Nov 15 2019 5.29 0.05 0.95% 5.40 5.47 5.28 5,526,774
Nov 14 2019 5.24 0.04 0.77% 5.22 5.27 5.14 3,614,546
Nov 13 2019 5.20 -0.04 -0.76% 5.19 5.36 5.16 2,825,841
Nov 12 2019 5.24 -0.13 -2.42% 5.35 5.45 5.21 2,547,425
Nov 11 2019 5.37 0.07 1.32% 5.19 5.38 5.15 2,319,313
Nov 08 2019 5.30 0.04 0.76% 5.20 5.33 5.08 2,768,339
Nov 07 2019 5.26 0.29 5.84% 5.10 5.33 5.07 4,919,335
Nov 06 2019 4.97 -0.26 -4.97% 5.21 5.27 4.95 5,296,422
Nov 05 2019 5.23 0.08 1.55% 5.25 5.32 5.22 4,780,922
Nov 04 2019 5.15 0.12 2.39% 5.10 5.33 5.08 4,751,003
Nov 01 2019 5.03 0.22 4.57% 4.85 5.06 4.85 4,695,775
Oct 31 2019 4.81 -0.38 -7.32% 4.96 5.02 4.68 6,738,684
Oct 30 2019 5.19 -0.08 -1.52% 5.28 5.33 5.14 1,609,963
Oct 29 2019 5.27 0.09 1.74% 5.12 5.36 5.08 1,778,824
Oct 28 2019 5.18 -0.19 -3.54% 5.37 5.46 5.17 2,738,155
Oct 25 2019 5.37 0.05 0.94% 5.30 5.38 5.16 2,112,806
Oct 24 2019 5.32 -0.03 -0.56% 5.41 5.42 5.22 2,970,750
Oct 23 2019 5.35 0.06 1.13% 5.25 5.37 5.18 3,016,415
Oct 22 2019 5.29 0.22 4.34% 5.10 5.40 5.05 3,097,226
Oct 21 2019 5.07 0.09 1.81% 4.93 5.20 4.93 2,926,144
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.