CPG

Crescent Point Energy Historical Data

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
Crescent Point Energy Corp CPG Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.23 2.1% 11.19 16:11:48
Open Price Low Price High Price Close Price Prev Close
10.92 10.81 11.23 11.19 10.96
more quote information »

CPG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.8911.239.4710.427,554,2061.3013.14%
1 Month9.1311.238.189.476,771,2062.0622.56%
3 Months9.3511.237.879.286,109,3731.8419.68%
6 Months5.9911.235.228.386,021,3475.2086.81%
1 Year4.7411.233.677.105,159,7196.45136.08%
3 Years4.6811.230.754.824,602,9646.51139.1%
5 Years12.2512.330.755.744,318,679-1.06-8.65%

CPG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2022 10.96 0.16 1.48% 11.09 11.10 10.81 5,781,500
May 25 2022 10.80 0.49 4.75% 10.36 10.88 10.35 7,962,808
May 24 2022 10.31 0.60 6.18% 9.82 10.32 9.74 9,113,224
May 23 2022 9.71 0.00 0.0% 9.71 9.71 9.71 0
May 20 2022 9.71 -0.05 -0.51% 9.89 10.03 9.47 7,359,291
May 19 2022 9.76 0.18 1.88% 9.25 9.89 9.23 6,563,475
May 18 2022 9.58 -0.23 -2.34% 9.92 9.97 9.45 6,043,141
May 17 2022 9.81 0.22 2.29% 9.75 9.97 9.70 7,487,892
May 16 2022 9.59 0.40 4.35% 9.21 9.75 9.21 8,331,545
May 13 2022 9.19 0.42 4.79% 9.05 9.32 8.98 6,872,392
May 12 2022 8.77 0.11 1.27% 8.70 8.79 8.39 7,244,476
May 11 2022 8.66 0.16 1.88% 8.64 9.05 8.60 7,133,297
May 10 2022 8.50 0.10 1.19% 8.53 8.81 8.18 6,663,361
May 09 2022 8.40 -1.14 -11.95% 9.22 9.24 8.38 9,045,201
May 06 2022 9.54 0.08 0.85% 9.55 9.62 9.21 5,391,738
May 05 2022 9.46 -0.16 -1.66% 9.73 9.78 9.18 5,694,186
May 04 2022 9.62 0.34 3.66% 9.50 9.62 9.29 6,761,688
May 03 2022 9.28 0.38 4.27% 8.85 9.29 8.84 5,369,118
May 02 2022 8.90 0.00 0.0% 8.73 8.91 8.51 4,483,281
Apr 29 2022 8.90 -0.22 -2.41% 9.13 9.37 8.83 5,351,293
Apr 28 2022 9.12 0.39 4.47% 8.86 9.22 8.59 4,498,096
Apr 27 2022 8.73 0.18 2.11% 8.64 8.78 8.40 4,104,699
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.